Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $110.41 | $110.93 (0.47%) | $111.20 | $110.41 | 496,516 | |
| 07/03/2024 | $110.31 | $110.39 (0.07%) | $111.12 | $110.21 | 2.28 M | $125.02 B |
| 07/02/2024 | $110.36 | $110.20 (-0.14%) | $110.90 | $109.89 | 4.96 M | $124.80 B |
| 07/01/2024 | $110.66 | $110.58 (-0.07%) | $111.26 | $109.56 | 4.55 M | $125.23 B |
| 06/28/2024 | $110.34 | $110.10 (-0.22%) | $110.75 | $109.79 | 12.78 M | $124.69 B |
| 06/27/2024 | $110.51 | $110.55 (0.04%) | $110.83 | $109.83 | 3.38 M | $125.20 B |
| 06/26/2024 | $110.27 | $110.54 (0.24%) | $111.79 | $110.13 | 5.97 M | $125.19 B |
| 06/25/2024 | $111.12 | $110.67 (-0.4%) | $111.37 | $109.95 | 4.07 M | $125.33 B |
| 06/24/2024 | $111.11 | $111.05 (-0.05%) | $111.57 | $110.78 | 4.66 M | $125.76 B |
| 06/21/2024 | $110.17 | $111.01 (0.76%) | $111.11 | $109.90 | 9.24 M | $125.72 B |
| 06/20/2024 | $110.07 | $110.38 (0.28%) | $111.34 | $109.73 | 7.62 M | $125.01 B |
| 06/18/2024 | $110.20 | $110.26 (0.05%) | $110.71 | $109.73 | 4.87 M | $124.87 B |
| 06/17/2024 | $108.10 | $110.22 (1.96%) | $110.58 | $108.10 | 5.45 M | $124.82 B |
| 06/14/2024 | $107.94 | $108.50 (0.52%) | $108.82 | $107.84 | 3.70 M | $122.88 B |
| 06/13/2024 | $107.14 | $108.26 (1.05%) | $108.46 | $106.89 | 5.64 M | $122.60 B |
| 06/12/2024 | $107.13 | $107.09 (-0.04%) | $107.66 | $106.18 | 4.30 M | $121.28 B |
| 06/11/2024 | $107.30 | $107.08 (-0.21%) | $107.40 | $106.82 | 4.01 M | $121.27 B |
| 06/10/2024 | $107.26 | $107.32 (0.06%) | $107.52 | $106.37 | 4.50 M | $121.54 B |
| 06/07/2024 | $107.40 | $107.44 (0.04%) | $108.58 | $107.12 | 8.04 M | $121.68 B |
| 06/06/2024 | $107.80 | $106.93 (-0.81%) | $107.95 | $106.51 | 9.23 M | $121.10 B |
| 06/05/2024 | $106.06 | $107.79 (1.63%) | $107.82 | $105.53 | 5.38 M | $122.07 B |
| 06/04/2024 | $105.07 | $105.87 (0.76%) | $105.95 | $104.25 | 5.07 M | $119.90 B |
| 06/03/2024 | $103.70 | $105.44 (1.68%) | $105.67 | $103.70 | 7.16 M | $119.41 B |
| 05/31/2024 | $103.45 | $103.10 (-0.34%) | $104.27 | $102.90 | 26.99 M | $116.76 B |
| 05/30/2024 | $101.99 | $103.37 (1.35%) | $104.30 | $101.80 | 9.09 M | $117.07 B |
| 05/29/2024 | $101.07 | $101.44 (0.37%) | $101.99 | $101.01 | 5.37 M | $114.88 B |
| 05/28/2024 | $102.00 | $101.42 (-0.57%) | $102.98 | $101.33 | 5.09 M | $116.69 B |
| 05/24/2024 | $100.89 | $102.14 (1.24%) | $102.57 | $100.70 | 5.63 M | $117.52 B |
| 05/23/2024 | $99.66 | $100.16 (0.5%) | $100.99 | $99.22 | 7.43 M | $115.24 B |
| 05/22/2024 | $102.10 | $101.12 (-0.96%) | $104.98 | $100.79 | 14.86 M | $115.88 B |
| 05/21/2024 | $98.40 | $97.70 (-0.71%) | $98.74 | $97.53 | 7.66 M | $111.96 B |
| 05/20/2024 | $99.55 | $97.79 (-1.77%) | $99.89 | $97.72 | 7.05 M | $112.07 B |
| 05/17/2024 | $99.21 | $100.29 (1.09%) | $100.38 | $98.71 | 6.47 M | $113.69 B |
| 05/16/2024 | $98.82 | $98.92 (0.1%) | $99.46 | $98.74 | 3.59 M | $112.13 B |
| 05/15/2024 | $98.50 | $98.48 (-0.02%) | $99.35 | $98.20 | 4.25 M | $111.64 B |
| 05/14/2024 | $99.02 | $99.04 (0.02%) | $99.31 | $98.08 | 5.71 M | $112.27 B |
| 05/13/2024 | $99.07 | $98.75 (-0.32%) | $99.61 | $98.57 | 4.15 M | $111.94 B |
| 05/10/2024 | $99.27 | $98.81 (-0.46%) | $99.58 | $98.56 | 2.91 M | $112.01 B |
| 05/09/2024 | $98.70 | $98.91 (0.21%) | $99.29 | $98.55 | 6.00 M | $112.12 B |
| 05/08/2024 | $97.80 | $98.50 (0.72%) | $98.56 | $97.47 | 5.81 M | $111.66 B |
| 05/07/2024 | $97.60 | $97.92 (0.33%) | $98.27 | $97.48 | 4.75 M | $111.00 B |
| 05/06/2024 | $95.42 | $97.45 (2.13%) | $97.66 | $95.38 | 6.23 M | $110.47 B |
| 05/03/2024 | $95.27 | $95.11 (-0.17%) | $95.50 | $94.51 | 5.89 M | $107.82 B |
| 05/02/2024 | $95.50 | $94.91 (-0.62%) | $95.58 | $94.32 | 6.31 M | $107.59 B |
| 05/01/2024 | $93.56 | $93.82 (0.28%) | $94.42 | $93.39 | 5.36 M | $106.35 B |
| 04/30/2024 | $94.61 | $94.09 (-0.55%) | $94.91 | $94.05 | 5.12 M | $106.66 B |
| 04/29/2024 | $96.07 | $94.87 (-1.25%) | $96.29 | $94.62 | 4.68 M | $107.54 B |
| 04/26/2024 | $96.64 | $96.36 (-0.29%) | $97.88 | $96.29 | 3.75 M | $109.23 B |
| 04/25/2024 | $97.35 | $96.42 (-0.96%) | $97.48 | $94.47 | 6.25 M | $109.30 B |
| 04/24/2024 | $94.08 | $95.28 (1.28%) | $95.49 | $93.83 | 6.90 M | $108.01 B |
| 04/23/2024 | $94.47 | $94.50 (0.03%) | $94.67 | $93.49 | 5.84 M | $107.12 B |
| 04/22/2024 | $94.13 | $94.08 (-0.05%) | $94.61 | $93.32 | 4.11 M | $106.65 B |
| 04/19/2024 | $93.02 | $93.36 (0.37%) | $93.39 | $92.35 | 6.04 M | $105.83 B |
| 04/18/2024 | $93.65 | $92.66 (-1.06%) | $93.70 | $92.52 | 3.29 M | $105.04 B |
| 04/17/2024 | $94.26 | $93.13 (-1.2%) | $94.26 | $92.81 | 4.77 M | $105.57 B |
| 04/16/2024 | $93.01 | $93.38 (0.4%) | $93.89 | $92.99 | 4.06 M | $105.85 B |
| 04/15/2024 | $95.33 | $92.98 (-2.47%) | $95.43 | $92.95 | 5.19 M | $105.40 B |
| 04/12/2024 | $94.92 | $94.42 (-0.53%) | $95.34 | $93.92 | 3.95 M | $107.03 B |
| 04/11/2024 | $96.18 | $95.86 (-0.33%) | $96.51 | $94.84 | 4.85 M | $108.67 B |
| 04/10/2024 | $96.61 | $96.28 (-0.34%) | $97.10 | $96.11 | 3.91 M | $109.14 B |
| 04/09/2024 | $96.98 | $97.10 (0.12%) | $97.29 | $96.30 | 7.99 M | $110.07 B |
| 04/08/2024 | $96.47 | $96.23 (-0.25%) | $96.97 | $96.22 | 5.39 M | $109.09 B |
| 04/05/2024 | $96.16 | $96.81 (0.68%) | $97.28 | $95.93 | 5.87 M | $109.74 B |
