Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $100.90 | $100.39 (-0.51%) | $100.90 | $100.06 | 13.57 M | $133.46 B |
| 06/27/2024 | $101.47 | $100.62 (-0.84%) | $101.78 | $100.43 | 6.96 M | $133.76 B |
| 06/26/2024 | $100.93 | $101.26 (0.33%) | $101.39 | $100.15 | 6.95 M | $134.62 B |
| 06/25/2024 | $101.39 | $101.57 (0.18%) | $102.70 | $100.03 | 10.31 M | $135.03 B |
| 06/24/2024 | $105.74 | $101.96 (-3.57%) | $107.48 | $100.94 | 13.70 M | $135.55 B |
| 06/21/2024 | $105.19 | $105.61 (0.4%) | $106.19 | $104.68 | 13.31 M | $140.40 B |
| 06/20/2024 | $104.63 | $105.07 (0.42%) | $105.73 | $104.55 | 7.00 M | $139.68 B |
| 06/18/2024 | $104.57 | $104.77 (0.19%) | $105.31 | $104.38 | 3.99 M | $139.28 B |
| 06/17/2024 | $104.00 | $104.47 (0.45%) | $104.49 | $103.47 | 3.94 M | $138.88 B |
| 06/14/2024 | $104.59 | $104.23 (-0.34%) | $104.99 | $103.44 | 4.92 M | $138.56 B |
| 06/13/2024 | $106.57 | $105.03 (-1.45%) | $106.86 | $103.84 | 7.11 M | $139.63 B |
| 06/12/2024 | $107.01 | $106.77 (-0.22%) | $107.72 | $106.58 | 3.43 M | $141.94 B |
| 06/11/2024 | $106.39 | $106.92 (0.5%) | $107.15 | $106.14 | 5.77 M | $142.14 B |
| 06/10/2024 | $108.00 | $107.09 (-0.84%) | $108.10 | $106.67 | 5.92 M | $142.37 B |
| 06/07/2024 | $108.10 | $108.11 (0.01%) | $108.56 | $107.88 | 3.53 M | $143.72 B |
| 06/06/2024 | $108.38 | $108.18 (-0.18%) | $108.47 | $107.75 | 3.88 M | $143.81 B |
| 06/05/2024 | $108.01 | $108.44 (0.4%) | $108.52 | $107.48 | 3.14 M | $144.16 B |
| 06/04/2024 | $107.41 | $107.90 (0.46%) | $108.39 | $106.92 | 8.00 M | $143.44 B |
| 06/03/2024 | $107.24 | $107.37 (0.12%) | $108.65 | $106.82 | 5.91 M | $142.74 B |
| 05/31/2024 | $105.82 | $107.81 (1.88%) | $107.88 | $105.46 | 10.41 M | $143.32 B |
| 05/30/2024 | $104.90 | $105.72 (0.78%) | $105.85 | $104.58 | 4.40 M | $140.54 B |
| 05/29/2024 | $105.02 | $104.57 (-0.43%) | $105.22 | $104.50 | 4.80 M | $139.02 B |
| 05/28/2024 | $106.03 | $105.52 (-0.48%) | $106.35 | $105.28 | 5.14 M | $140.28 B |
| 05/24/2024 | $105.83 | $106.27 (0.42%) | $106.57 | $105.83 | 3.43 M | $141.28 B |
| 05/23/2024 | $106.44 | $105.41 (-0.97%) | $107.32 | $105.34 | 5.79 M | $140.13 B |
| 05/22/2024 | $105.63 | $106.31 (0.64%) | $106.45 | $105.41 | 3.63 M | $141.33 B |
| 05/21/2024 | $105.20 | $105.43 (0.22%) | $105.93 | $105.10 | 4.75 M | $140.16 B |
| 05/20/2024 | $104.41 | $105.02 (0.58%) | $105.42 | $104.35 | 4.41 M | $139.61 B |
| 05/17/2024 | $104.69 | $104.18 (-0.49%) | $104.78 | $103.71 | 8.50 M | $138.50 B |
| 05/16/2024 | $104.50 | $104.24 (-0.25%) | $105.36 | $104.15 | 8.72 M | $138.58 B |
| 05/15/2024 | $105.49 | $105.35 (-0.13%) | $105.98 | $105.14 | 5.69 M | $140.05 B |
| 05/14/2024 | $105.80 | $105.70 (-0.09%) | $106.29 | $105.65 | 3.73 M | $140.52 B |
| 05/13/2024 | $106.44 | $105.80 (-0.6%) | $107.82 | $105.68 | 6.05 M | $140.65 B |
| 05/10/2024 | $106.00 | $106.32 (0.3%) | $106.53 | $105.54 | 5.63 M | $141.34 B |
| 05/09/2024 | $104.11 | $105.74 (1.57%) | $105.76 | $104.08 | 7.21 M | $140.57 B |
| 05/08/2024 | $103.24 | $103.94 (0.68%) | $104.09 | $102.81 | 5.18 M | $138.18 B |
| 05/07/2024 | $102.27 | $103.23 (0.94%) | $103.26 | $102.12 | 6.93 M | $137.23 B |
| 05/06/2024 | $101.79 | $101.91 (0.12%) | $102.05 | $101.62 | 3.41 M | $135.48 B |
| 05/03/2024 | $102.00 | $101.40 (-0.59%) | $102.17 | $100.67 | 13.32 M | $134.80 B |
| 05/02/2024 | $101.20 | $101.89 (0.68%) | $101.91 | $101.02 | 6.08 M | $135.45 B |
| 05/01/2024 | $101.32 | $101.22 (-0.1%) | $102.03 | $101.14 | 9.98 M | $134.56 B |
| 04/30/2024 | $102.34 | $101.52 (-0.8%) | $102.82 | $101.47 | 5.42 M | $134.96 B |
| 04/29/2024 | $101.85 | $102.44 (0.58%) | $102.61 | $101.65 | 4.47 M | $136.18 B |
| 04/26/2024 | $101.54 | $101.41 (-0.13%) | $101.80 | $100.29 | 4.43 M | $134.81 B |
| 04/25/2024 | $100.90 | $101.71 (0.8%) | $101.88 | $100.59 | 6.19 M | $135.21 B |
| 04/24/2024 | $101.72 | $101.02 (-0.69%) | $101.89 | $100.01 | 7.72 M | $134.30 B |
| 04/23/2024 | $101.00 | $101.38 (0.38%) | $103.89 | $99.88 | 8.57 M | $134.77 B |
| 04/22/2024 | $102.00 | $101.56 (-0.43%) | $102.25 | $101.37 | 7.59 M | $135.01 B |
| 04/19/2024 | $101.53 | $101.56 (0.03%) | $102.26 | $101.03 | 10.33 M | $135.01 B |
| 04/18/2024 | $100.52 | $100.71 (0.19%) | $101.90 | $100.51 | 4.24 M | $133.88 B |
| 04/17/2024 | $101.26 | $100.75 (-0.5%) | $101.79 | $100.15 | 5.38 M | $133.94 B |
| 04/16/2024 | $100.25 | $100.84 (0.59%) | $101.32 | $100.23 | 7.09 M | $134.06 B |
| 04/15/2024 | $101.56 | $100.02 (-1.52%) | $101.82 | $99.90 | 9.64 M | $132.97 B |
| 04/12/2024 | $101.72 | $100.10 (-1.59%) | $102.35 | $99.47 | 7.33 M | $133.07 B |
| 04/11/2024 | $101.35 | $100.78 (-0.56%) | $101.57 | $99.79 | 6.79 M | $133.98 B |
| 04/10/2024 | $100.92 | $101.36 (0.44%) | $101.76 | $100.23 | 5.53 M | $134.75 B |
| 04/09/2024 | $101.07 | $101.60 (0.52%) | $101.64 | $100.29 | 12.90 M | $135.07 B |
| 04/08/2024 | $101.69 | $101.88 (0.19%) | $102.26 | $101.27 | 9.90 M | $135.44 B |
| 04/05/2024 | $99.45 | $101.69 (2.25%) | $101.75 | $99.45 | 10.22 M | $135.19 B |
| 04/04/2024 | $98.28 | $99.31 (1.05%) | $99.34 | $97.90 | 13.37 M | $132.02 B |
| 04/03/2024 | $97.27 | $97.55 (0.29%) | $98.06 | $97.03 | 14.05 M | $129.68 B |
| 04/02/2024 | $97.76 | $98.55 (0.81%) | $98.70 | $97.58 | 6.76 M | $131.01 B |
| 04/01/2024 | $97.46 | $97.76 (0.31%) | $98.17 | $97.14 | 9.50 M | $129.96 B |
