Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $77.31 | $76.55 (-0.98%) | $77.42 | $76.46 | 417,354 | |
| 07/01/2024 | $77.71 | $77.94 (0.3%) | $78.72 | $77.63 | 2.56 M | $241.46 B |
| 06/28/2024 | $78.63 | $77.99 (-0.81%) | $78.75 | $77.83 | 3.66 M | $241.61 B |
| 06/27/2024 | $79.09 | $78.18 (-1.15%) | $79.16 | $77.95 | 2.80 M | $242.20 B |
| 06/26/2024 | $79.16 | $79.08 (-0.1%) | $79.62 | $78.91 | 3.23 M | $244.99 B |
| 06/25/2024 | $79.59 | $79.75 (0.2%) | $79.87 | $79.44 | 3.08 M | $247.07 B |
| 06/24/2024 | $79.25 | $79.37 (0.15%) | $79.56 | $79.16 | 2.81 M | $245.89 B |
| 06/21/2024 | $78.44 | $78.88 (0.56%) | $79.24 | $78.44 | 4.99 M | $244.37 B |
| 06/20/2024 | $78.47 | $78.56 (0.11%) | $78.78 | $78.19 | 3.87 M | $243.38 B |
| 06/18/2024 | $78.88 | $78.42 (-0.58%) | $79.09 | $78.38 | 3.82 M | $242.95 B |
| 06/17/2024 | $79.08 | $79.31 (0.29%) | $79.35 | $78.87 | 2.09 M | $245.70 B |
| 06/14/2024 | $79.32 | $79.59 (0.34%) | $79.72 | $79.17 | 2.06 M | $246.57 B |
| 06/13/2024 | $79.23 | $79.53 (0.38%) | $79.62 | $78.91 | 2.96 M | $246.38 B |
| 06/12/2024 | $80.53 | $80.07 (-0.57%) | $80.59 | $79.63 | 3.50 M | $248.06 B |
| 06/11/2024 | $79.10 | $79.23 (0.16%) | $79.64 | $78.91 | 4.22 M | $245.45 B |
| 06/10/2024 | $80.22 | $80.21 (-0.01%) | $80.53 | $79.97 | 4.10 M | $248.49 B |
| 06/07/2024 | $80.31 | $80.02 (-0.36%) | $80.52 | $80.00 | 2.21 M | $247.90 B |
| 06/06/2024 | $80.63 | $80.83 (0.25%) | $80.86 | $80.46 | 3.09 M | $250.41 B |
| 06/05/2024 | $80.41 | $80.32 (-0.11%) | $80.67 | $79.82 | 4.26 M | $248.83 B |
| 06/04/2024 | $79.50 | $80.02 (0.65%) | $80.07 | $79.22 | 3.96 M | $247.90 B |
| 06/03/2024 | $78.50 | $78.99 (0.62%) | $79.47 | $78.38 | 5.47 M | $244.71 B |
| 05/31/2024 | $77.31 | $78.02 (0.92%) | $78.12 | $77.09 | 4.78 M | $241.71 B |
| 05/30/2024 | $76.62 | $76.77 (0.2%) | $76.98 | $76.46 | 3.27 M | $237.83 B |
| 05/29/2024 | $76.13 | $76.08 (-0.07%) | $76.51 | $75.80 | 4.65 M | $235.70 B |
| 05/28/2024 | $77.78 | $76.62 (-1.49%) | $77.82 | $76.49 | 4.20 M | $237.37 B |
| 05/24/2024 | $78.13 | $78.54 (0.52%) | $78.89 | $78.08 | 3.57 M | $243.32 B |
| 05/23/2024 | $79.32 | $78.18 (-1.44%) | $79.36 | $78.10 | 3.61 M | $242.20 B |
| 05/22/2024 | $78.57 | $78.80 (0.29%) | $78.94 | $78.38 | 3.57 M | $244.12 B |
| 05/21/2024 | $77.80 | $79.18 (1.77%) | $79.25 | $77.75 | 7.74 M | $245.30 B |
| 05/20/2024 | $76.63 | $77.11 (0.63%) | $77.22 | $76.54 | 3.28 M | $238.89 B |
| 05/17/2024 | $76.87 | $76.90 (0.04%) | $77.07 | $76.61 | 2.79 M | $238.24 B |
| 05/16/2024 | $76.72 | $77.04 (0.42%) | $77.22 | $76.58 | 2.94 M | $238.67 B |
| 05/15/2024 | $76.94 | $76.97 (0.04%) | $77.53 | $76.87 | 3.87 M | $238.45 B |
| 05/14/2024 | $77.87 | $77.04 (-1.07%) | $77.93 | $77.02 | 4.12 M | $238.67 B |
| 05/13/2024 | $77.23 | $77.43 (0.26%) | $77.49 | $77.15 | 2.57 M | $239.88 B |
| 05/10/2024 | $77.77 | $77.18 (-0.76%) | $77.94 | $77.15 | 3.61 M | $239.10 B |
| 05/09/2024 | $76.92 | $77.61 (0.9%) | $77.64 | $76.86 | 2.97 M | $242.30 B |
| 05/08/2024 | $76.77 | $76.97 (0.26%) | $77.16 | $76.61 | 5.06 M | $240.30 B |
| 05/07/2024 | $76.43 | $76.32 (-0.14%) | $76.47 | $75.92 | 6.66 M | $238.27 B |
| 05/06/2024 | $75.84 | $75.76 (-0.11%) | $75.93 | $75.55 | 6.46 M | $236.52 B |
| 05/03/2024 | $76.47 | $76.35 (-0.16%) | $76.49 | $75.43 | 9.03 M | $238.36 B |
| 05/02/2024 | $76.26 | $75.80 (-0.6%) | $76.41 | $75.75 | 10.04 M | $236.65 B |
| 05/01/2024 | $76.34 | $76.41 (0.09%) | $76.80 | $75.96 | 4.91 M | $238.55 B |
| 04/30/2024 | $75.72 | $75.88 (0.21%) | $76.14 | $75.32 | 8.55 M | $236.90 B |
| 04/29/2024 | $76.18 | $75.48 (-0.92%) | $76.58 | $75.36 | 7.54 M | $235.65 B |
| 04/26/2024 | $75.00 | $75.17 (0.23%) | $75.49 | $74.59 | 6.69 M | $234.68 B |
| 04/25/2024 | $74.99 | $75.03 (0.05%) | $75.81 | $74.50 | 15.61 M | $234.24 B |
| 04/24/2024 | $71.41 | $71.20 (-0.29%) | $71.47 | $70.69 | 6.14 M | $222.29 B |
| 04/23/2024 | $70.43 | $70.85 (0.6%) | $71.10 | $70.16 | 5.81 M | $221.19 B |
| 04/22/2024 | $69.67 | $70.13 (0.66%) | $70.49 | $69.38 | 5.18 M | $218.95 B |
| 04/19/2024 | $68.14 | $68.55 (0.6%) | $68.71 | $68.13 | 4.74 M | $214.01 B |
| 04/18/2024 | $68.25 | $68.36 (0.16%) | $68.79 | $68.16 | 4.01 M | $213.42 B |
| 04/17/2024 | $68.72 | $68.53 (-0.28%) | $68.80 | $68.20 | 3.71 M | $213.95 B |
| 04/16/2024 | $68.29 | $68.27 (-0.03%) | $68.60 | $68.02 | 5.36 M | $213.14 B |
| 04/15/2024 | $69.07 | $68.73 (-0.49%) | $69.56 | $68.54 | 9.21 M | $214.58 B |
| 04/12/2024 | $69.66 | $68.93 (-1.05%) | $69.82 | $68.60 | 9.12 M | $215.20 B |
| 04/11/2024 | $69.88 | $69.45 (-0.62%) | $70.07 | $68.87 | 5.99 M | $216.82 B |
| 04/10/2024 | $67.59 | $68.11 (0.77%) | $68.17 | $67.42 | 7.72 M | $212.64 B |
| 04/09/2024 | $68.20 | $68.41 (0.31%) | $68.46 | $67.96 | 4.39 M | $213.58 B |
| 04/08/2024 | $67.57 | $67.70 (0.19%) | $67.77 | $67.22 | 3.82 M | $211.36 B |
| 04/05/2024 | $66.98 | $67.45 (0.7%) | $67.72 | $66.89 | 4.81 M | $210.58 B |
| 04/04/2024 | $68.99 | $67.34 (-2.39%) | $68.99 | $67.29 | 7.45 M | $210.24 B |
| 04/03/2024 | $66.40 | $66.81 (0.62%) | $67.35 | $66.39 | 3.80 M | $208.58 B |
| 04/02/2024 | $67.15 | $67.00 (-0.22%) | $67.38 | $66.76 | 4.40 M | $209.17 B |
