Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $68.83 | $68.61 (-0.32%) | $69.00 | $68.06 | 8.02 M | $85.56 B |
| 06/27/2024 | $69.14 | $68.83 (-0.45%) | $69.59 | $68.52 | 7.18 M | $85.83 B |
| 06/26/2024 | $69.19 | $69.31 (0.17%) | $70.23 | $68.90 | 5.80 M | $86.43 B |
| 06/25/2024 | $70.64 | $69.61 (-1.46%) | $71.48 | $69.53 | 9.40 M | $86.80 B |
| 06/24/2024 | $71.00 | $70.73 (-0.38%) | $72.07 | $70.56 | 10.92 M | $88.20 B |
| 06/21/2024 | $71.55 | $70.67 (-1.23%) | $72.18 | $69.56 | 31.30 M | $88.13 B |
| 06/20/2024 | $65.03 | $68.49 (5.32%) | $69.47 | $64.86 | 25.06 M | $85.41 B |
| 06/18/2024 | $64.17 | $63.15 (-1.59%) | $64.34 | $62.69 | 6.68 M | $78.75 B |
| 06/17/2024 | $64.75 | $64.27 (-0.74%) | $64.94 | $64.00 | 5.92 M | $80.14 B |
| 06/14/2024 | $62.75 | $65.06 (3.68%) | $65.62 | $62.71 | 9.79 M | $81.13 B |
| 06/13/2024 | $64.06 | $63.56 (-0.78%) | $64.17 | $63.50 | 6.50 M | $79.26 B |
| 06/12/2024 | $65.00 | $64.34 (-1.02%) | $65.22 | $63.86 | 5.85 M | $80.23 B |
| 06/11/2024 | $64.65 | $64.89 (0.37%) | $64.90 | $64.25 | 4.65 M | $80.92 B |
| 06/10/2024 | $64.56 | $65.25 (1.07%) | $65.28 | $64.04 | 11.59 M | $81.37 B |
| 06/07/2024 | $63.82 | $64.70 (1.38%) | $64.92 | $63.56 | 7.41 M | $80.68 B |
| 06/06/2024 | $63.80 | $63.85 (0.08%) | $64.29 | $63.50 | 6.09 M | $79.62 B |
| 06/05/2024 | $64.18 | $63.88 (-0.47%) | $64.42 | $63.31 | 6.15 M | $79.66 B |
| 06/04/2024 | $63.54 | $64.16 (0.98%) | $64.60 | $63.20 | 6.59 M | $80.01 B |
| 06/03/2024 | $64.30 | $63.43 (-1.35%) | $64.89 | $63.18 | 8.56 M | $79.10 B |
| 05/31/2024 | $62.72 | $64.27 (2.47%) | $64.30 | $62.07 | 14.51 M | $80.14 B |
| 05/30/2024 | $63.48 | $64.08 (0.95%) | $64.33 | $63.07 | 7.13 M | $79.91 B |
| 05/29/2024 | $63.50 | $63.50 (0%) | $63.91 | $63.10 | 5.61 M | $79.18 B |
| 05/28/2024 | $65.31 | $63.94 (-2.1%) | $65.55 | $63.74 | 5.59 M | $79.73 B |
| 05/24/2024 | $66.38 | $65.68 (-1.05%) | $66.43 | $65.21 | 5.97 M | $81.90 B |
| 05/23/2024 | $67.56 | $66.17 (-2.06%) | $67.63 | $66.01 | 5.63 M | $82.51 B |
| 05/22/2024 | $67.18 | $67.80 (0.92%) | $67.89 | $66.97 | 6.23 M | $84.55 B |
| 05/21/2024 | $67.80 | $67.29 (-0.75%) | $67.90 | $66.84 | 5.70 M | $83.91 B |
| 05/20/2024 | $67.72 | $67.90 (0.27%) | $68.04 | $67.38 | 4.72 M | $84.67 B |
| 05/17/2024 | $67.82 | $67.72 (-0.15%) | $67.82 | $67.21 | 3.58 M | $84.45 B |
| 05/16/2024 | $67.01 | $67.86 (1.27%) | $67.97 | $66.85 | 4.83 M | $84.62 B |
| 05/15/2024 | $67.93 | $67.01 (-1.35%) | $67.98 | $66.97 | 7.53 M | $83.56 B |
| 05/14/2024 | $68.00 | $67.65 (-0.51%) | $68.37 | $67.05 | 4.36 M | $84.36 B |
| 05/13/2024 | $66.15 | $67.54 (2.1%) | $67.59 | $66.13 | 6.74 M | $84.22 B |
| 05/10/2024 | $64.72 | $65.96 (1.92%) | $66.20 | $64.67 | 8.73 M | $82.25 B |
| 05/09/2024 | $65.18 | $64.58 (-0.92%) | $65.22 | $64.52 | 6.05 M | $80.53 B |
| 05/08/2024 | $65.57 | $64.92 (-0.99%) | $65.61 | $64.76 | 5.13 M | $80.96 B |
| 05/07/2024 | $65.43 | $65.46 (0.05%) | $66.14 | $65.16 | 7.32 M | $81.63 B |
| 05/06/2024 | $64.78 | $65.54 (1.17%) | $65.56 | $64.34 | 7.19 M | $81.73 B |
| 05/03/2024 | $65.51 | $64.78 (-1.11%) | $65.53 | $64.33 | 7.82 M | $80.78 B |
| 05/02/2024 | $65.75 | $65.33 (-0.64%) | $65.80 | $64.89 | 5.57 M | $81.47 B |
| 05/01/2024 | $65.32 | $65.51 (0.29%) | $65.89 | $64.97 | 7.23 M | $81.69 B |
| 04/30/2024 | $65.62 | $65.20 (-0.64%) | $65.64 | $64.82 | 7.44 M | $81.30 B |
| 04/29/2024 | $65.30 | $65.94 (0.98%) | $66.91 | $65.20 | 7.84 M | $82.23 B |
| 04/26/2024 | $65.50 | $65.42 (-0.12%) | $66.35 | $64.63 | 12.38 M | $81.58 B |
| 04/25/2024 | $67.47 | $65.27 (-3.26%) | $67.90 | $65.09 | 15.17 M | $81.39 B |
| 04/24/2024 | $66.58 | $67.08 (0.75%) | $67.19 | $66.36 | 8.47 M | $83.65 B |
| 04/23/2024 | $67.09 | $67.03 (-0.09%) | $67.68 | $67.00 | 5.24 M | $83.59 B |
| 04/22/2024 | $66.93 | $66.95 (0.03%) | $67.57 | $66.74 | 5.62 M | $83.49 B |
| 04/19/2024 | $66.25 | $66.76 (0.77%) | $66.83 | $66.16 | 10.66 M | $83.25 B |
| 04/18/2024 | $67.01 | $66.16 (-1.27%) | $67.02 | $65.90 | 6.44 M | $82.50 B |
| 04/17/2024 | $67.35 | $66.93 (-0.62%) | $67.55 | $66.89 | 5.29 M | $83.46 B |
| 04/16/2024 | $67.80 | $67.31 (-0.72%) | $67.89 | $67.19 | 4.98 M | $83.94 B |
| 04/15/2024 | $68.27 | $67.75 (-0.76%) | $68.46 | $67.70 | 7.72 M | $84.48 B |
| 04/12/2024 | $68.52 | $68.07 (-0.66%) | $68.62 | $67.62 | 5.69 M | $84.88 B |
| 04/11/2024 | $68.46 | $68.65 (0.28%) | $69.03 | $68.31 | 6.07 M | $85.61 B |
| 04/10/2024 | $69.76 | $68.12 (-2.35%) | $69.76 | $68.06 | 7.98 M | $84.95 B |
| 04/09/2024 | $69.16 | $69.94 (1.13%) | $69.95 | $69.11 | 5.93 M | $87.22 B |
| 04/08/2024 | $69.05 | $69.42 (0.54%) | $69.55 | $69.05 | 4.59 M | $86.57 B |
| 04/05/2024 | $69.69 | $69.58 (-0.16%) | $70.01 | $68.54 | 6.60 M | $86.77 B |
| 04/04/2024 | $71.24 | $69.55 (-2.37%) | $71.39 | $69.40 | 7.34 M | $86.73 B |
| 04/03/2024 | $72.00 | $70.89 (-1.54%) | $72.17 | $70.70 | 5.15 M | $88.40 B |
| 04/02/2024 | $72.82 | $72.09 (-1%) | $72.85 | $71.90 | 6.14 M | $89.90 B |
| 04/01/2024 | $73.22 | $72.88 (-0.46%) | $73.22 | $72.38 | 3.80 M | $90.88 B |
