Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $61.14 | $60.73 (-0.67%) | $61.48 | $60.66 | 3.04 M | $46.30 B |
| 07/02/2024 | $59.66 | $61.01 (2.26%) | $61.04 | $59.66 | 4.60 M | $46.51 B |
| 07/01/2024 | $60.43 | $59.85 (-0.96%) | $60.43 | $59.58 | 4.88 M | $45.63 B |
| 06/28/2024 | $60.03 | $60.27 (0.4%) | $60.84 | $59.79 | 7.99 M | $45.95 B |
| 06/27/2024 | $58.31 | $60.04 (2.97%) | $60.18 | $57.93 | 5.02 M | $45.77 B |
| 06/26/2024 | $58.17 | $58.11 (-0.1%) | $58.43 | $57.00 | 6.37 M | $44.30 B |
| 06/25/2024 | $58.44 | $58.69 (0.43%) | $59.08 | $57.90 | 5.25 M | $44.75 B |
| 06/24/2024 | $58.40 | $58.28 (-0.21%) | $59.18 | $58.26 | 4.15 M | $44.43 B |
| 06/21/2024 | $58.28 | $58.56 (0.48%) | $58.65 | $57.77 | 16.79 M | $44.65 B |
| 06/20/2024 | $58.60 | $57.94 (-1.13%) | $58.76 | $57.17 | 10.41 M | $44.17 B |
| 06/18/2024 | $60.88 | $59.15 (-2.84%) | $61.25 | $59.00 | 5.50 M | $45.10 B |
| 06/17/2024 | $60.64 | $60.90 (0.43%) | $61.48 | $60.18 | 4.98 M | $46.43 B |
| 06/14/2024 | $60.45 | $60.78 (0.55%) | $60.89 | $60.13 | 3.21 M | $46.34 B |
| 06/13/2024 | $60.51 | $60.23 (-0.46%) | $60.69 | $59.65 | 3.57 M | $45.92 B |
| 06/12/2024 | $59.69 | $60.62 (1.56%) | $60.75 | $59.05 | 5.71 M | $46.22 B |
| 06/11/2024 | $60.00 | $59.74 (-0.43%) | $60.09 | $58.16 | 5.13 M | $45.55 B |
| 06/10/2024 | $59.11 | $60.09 (1.66%) | $60.25 | $58.94 | 3.46 M | $45.81 B |
| 06/07/2024 | $59.38 | $59.72 (0.57%) | $59.99 | $59.01 | 2.61 M | $45.53 B |
| 06/06/2024 | $59.84 | $59.75 (-0.15%) | $60.06 | $59.21 | 3.06 M | $45.55 B |
| 06/05/2024 | $59.39 | $59.71 (0.54%) | $60.14 | $58.45 | 3.61 M | $45.52 B |
| 06/04/2024 | $58.66 | $58.64 (-0.03%) | $59.48 | $58.61 | 3.69 M | $44.71 B |
| 06/03/2024 | $59.61 | $58.80 (-1.36%) | $59.61 | $58.18 | 3.57 M | $44.83 B |
| 05/31/2024 | $58.87 | $59.32 (0.76%) | $59.41 | $57.71 | 16.36 M | $45.23 B |
| 05/30/2024 | $59.12 | $58.00 (-1.89%) | $59.23 | $57.86 | 5.44 M | $44.22 B |
| 05/29/2024 | $58.93 | $59.73 (1.36%) | $60.30 | $58.70 | 4.60 M | $45.54 B |
| 05/28/2024 | $61.00 | $59.45 (-2.54%) | $61.08 | $59.28 | 4.88 M | $45.32 B |
| 05/24/2024 | $61.11 | $61.35 (0.39%) | $61.76 | $60.68 | 2.65 M | $46.77 B |
| 05/23/2024 | $61.97 | $60.93 (-1.68%) | $62.08 | $60.65 | 3.71 M | $46.45 B |
| 05/22/2024 | $61.43 | $61.57 (0.23%) | $61.69 | $60.75 | 3.05 M | $46.94 B |
| 05/21/2024 | $61.74 | $61.31 (-0.7%) | $61.80 | $59.85 | 5.13 M | $46.74 B |
| 05/20/2024 | $61.17 | $62.34 (1.91%) | $62.41 | $60.86 | 2.84 M | $47.53 B |
| 05/17/2024 | $61.04 | $61.43 (0.64%) | $61.86 | $60.78 | 2.80 M | $46.83 B |
| 05/16/2024 | $60.61 | $61.24 (1.04%) | $61.35 | $59.58 | 4.44 M | $46.69 B |
| 05/15/2024 | $60.82 | $60.73 (-0.15%) | $61.28 | $60.61 | 3.55 M | $46.30 B |
| 05/14/2024 | $59.80 | $60.20 (0.67%) | $60.50 | $59.23 | 4.27 M | $45.90 B |
| 05/13/2024 | $58.56 | $59.63 (1.83%) | $59.92 | $58.40 | 5.49 M | $45.46 B |
| 05/10/2024 | $58.25 | $58.16 (-0.15%) | $59.40 | $58.07 | 3.93 M | $44.34 B |
| 05/09/2024 | $59.40 | $58.11 (-2.17%) | $59.75 | $58.01 | 6.93 M | $44.30 B |
| 05/08/2024 | $59.42 | $59.63 (0.35%) | $59.80 | $57.84 | 10.89 M | $45.46 B |
| 05/07/2024 | $59.00 | $59.43 (0.73%) | $60.40 | $58.41 | 18.44 M | $45.31 B |
| 05/06/2024 | $59.25 | $58.81 (-0.74%) | $60.35 | $58.43 | 14.47 M | $44.84 B |
| 05/03/2024 | $61.86 | $58.88 (-4.82%) | $62.49 | $58.79 | 15.90 M | $44.89 B |
| 05/02/2024 | $63.15 | $65.20 (3.25%) | $65.26 | $63.01 | 8.29 M | $49.71 B |
| 05/01/2024 | $63.51 | $63.53 (0.03%) | $64.87 | $63.14 | 4.34 M | $48.44 B |
| 04/30/2024 | $63.79 | $63.18 (-0.96%) | $64.44 | $63.16 | 5.32 M | $48.17 B |
| 04/29/2024 | $64.35 | $64.30 (-0.08%) | $65.14 | $63.70 | 3.82 M | $49.02 B |
| 04/26/2024 | $64.42 | $64.18 (-0.37%) | $65.15 | $63.90 | 4.14 M | $48.93 B |
| 04/25/2024 | $64.61 | $64.03 (-0.9%) | $64.69 | $62.87 | 3.67 M | $48.82 B |
| 04/24/2024 | $64.89 | $65.45 (0.86%) | $65.80 | $64.59 | 3.82 M | $49.90 B |
| 04/23/2024 | $64.08 | $64.80 (1.12%) | $65.10 | $63.98 | 3.54 M | $49.40 B |
| 04/22/2024 | $63.97 | $63.69 (-0.44%) | $64.23 | $62.61 | 3.63 M | $48.56 B |
| 04/19/2024 | $63.79 | $63.40 (-0.61%) | $64.41 | $62.92 | 4.84 M | $48.34 B |
| 04/18/2024 | $64.77 | $64.03 (-1.14%) | $65.01 | $63.53 | 3.09 M | $48.82 B |
| 04/17/2024 | $64.89 | $64.66 (-0.35%) | $65.55 | $64.50 | 3.28 M | $49.30 B |
| 04/16/2024 | $64.62 | $64.48 (-0.22%) | $65.57 | $64.26 | 3.02 M | $49.16 B |
| 04/15/2024 | $67.08 | $64.73 (-3.5%) | $67.19 | $64.58 | 4.91 M | $49.35 B |
| 04/12/2024 | $67.47 | $66.45 (-1.51%) | $67.72 | $65.93 | 5.13 M | $50.66 B |
| 04/11/2024 | $68.61 | $68.22 (-0.57%) | $68.86 | $67.44 | 2.92 M | $52.01 B |
| 04/10/2024 | $67.08 | $68.13 (1.57%) | $68.50 | $67.08 | 3.64 M | $51.94 B |
| 04/09/2024 | $69.14 | $68.22 (-1.33%) | $69.14 | $67.80 | 2.80 M | $52.01 B |
| 04/08/2024 | $70.04 | $68.39 (-2.36%) | $70.24 | $68.23 | 5.10 M | $52.14 B |
| 04/05/2024 | $69.75 | $70.91 (1.66%) | $71.83 | $69.34 | 7.48 M | $54.06 B |
| 04/04/2024 | $72.03 | $69.23 (-3.89%) | $73.63 | $69.21 | 6.96 M | $52.78 B |
