Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $58.46 | $58.50 (0.07%) | $59.23 | $58.07 | 5.12 M | $8.14 B |
| 06/27/2024 | $57.80 | $58.16 (0.62%) | $58.30 | $57.54 | 1.04 M | $8.09 B |
| 06/26/2024 | $59.18 | $58.03 (-1.94%) | $59.68 | $57.83 | 1.44 M | $8.07 B |
| 06/25/2024 | $61.67 | $59.40 (-3.68%) | $61.76 | $59.38 | 1.24 M | $8.26 B |
| 06/24/2024 | $62.26 | $61.78 (-0.77%) | $62.59 | $61.58 | 1.37 M | $8.59 B |
| 06/21/2024 | $60.69 | $62.26 (2.59%) | $62.28 | $60.19 | 2.20 M | $8.66 B |
| 06/20/2024 | $60.70 | $60.62 (-0.13%) | $61.06 | $60.36 | 1.82 M | $8.43 B |
| 06/18/2024 | $61.83 | $60.66 (-1.89%) | $61.84 | $60.60 | 1.60 M | $8.44 B |
| 06/17/2024 | $61.17 | $61.58 (0.67%) | $62.20 | $60.85 | 1.96 M | $8.57 B |
| 06/14/2024 | $60.30 | $61.50 (1.99%) | $61.68 | $59.38 | 4.21 M | $8.55 B |
| 06/13/2024 | $58.47 | $58.02 (-0.77%) | $59.12 | $57.78 | 982,868 | $8.07 B |
| 06/12/2024 | $59.33 | $58.31 (-1.72%) | $59.56 | $58.18 | 1.48 M | $8.11 B |
| 06/11/2024 | $58.23 | $58.39 (0.27%) | $58.76 | $58.20 | 884,444 | $8.12 B |
| 06/10/2024 | $58.29 | $58.48 (0.33%) | $58.83 | $57.73 | 1.17 M | $8.13 B |
| 06/07/2024 | $58.02 | $58.45 (0.74%) | $58.88 | $58.02 | 1.13 M | $8.13 B |
| 06/06/2024 | $58.45 | $58.39 (-0.1%) | $58.80 | $58.21 | 1.55 M | $8.12 B |
| 06/05/2024 | $57.53 | $58.57 (1.81%) | $58.59 | $56.61 | 2.08 M | $8.15 B |
| 06/04/2024 | $58.19 | $57.49 (-1.2%) | $58.48 | $57.36 | 2.10 M | $8.00 B |
| 06/03/2024 | $59.78 | $58.67 (-1.86%) | $59.89 | $58.09 | 2.06 M | $8.16 B |
| 05/31/2024 | $60.47 | $59.78 (-1.14%) | $61.05 | $59.42 | 14.55 M | $8.32 B |
| 05/30/2024 | $60.35 | $60.30 (-0.08%) | $60.65 | $58.72 | 2.29 M | $8.39 B |
| 05/29/2024 | $61.04 | $60.23 (-1.33%) | $61.23 | $59.78 | 1.57 M | $8.38 B |
| 05/28/2024 | $60.66 | $61.75 (1.8%) | $61.77 | $60.07 | 1.56 M | $8.59 B |
| 05/24/2024 | $60.53 | $60.66 (0.21%) | $60.80 | $59.96 | 1.49 M | $8.44 B |
| 05/23/2024 | $62.50 | $60.35 (-3.44%) | $62.65 | $59.60 | 1.78 M | $8.39 B |
| 05/22/2024 | $61.74 | $60.33 (-2.28%) | $61.74 | $59.94 | 2.01 M | $8.39 B |
| 05/21/2024 | $61.89 | $62.48 (0.95%) | $62.86 | $61.53 | 1.46 M | $8.69 B |
| 05/20/2024 | $60.94 | $62.08 (1.87%) | $62.34 | $60.74 | 1.94 M | $8.64 B |
| 05/17/2024 | $59.64 | $60.13 (0.82%) | $60.19 | $58.91 | 1.41 M | $8.36 B |
| 05/16/2024 | $60.49 | $59.48 (-1.67%) | $60.57 | $59.16 | 1.48 M | $8.27 B |
| 05/15/2024 | $62.15 | $60.51 (-2.64%) | $62.23 | $60.02 | 2.05 M | $8.42 B |
| 05/14/2024 | $61.73 | $62.18 (0.73%) | $62.71 | $61.61 | 1.39 M | $8.65 B |
| 05/13/2024 | $60.55 | $60.97 (0.69%) | $61.11 | $60.10 | 826,973 | $8.48 B |
| 05/10/2024 | $61.11 | $60.09 (-1.67%) | $61.11 | $59.71 | 836,943 | $8.36 B |
| 05/09/2024 | $61.34 | $61.02 (-0.52%) | $61.63 | $60.84 | 739,349 | $8.49 B |
| 05/08/2024 | $60.72 | $61.32 (0.99%) | $61.72 | $60.49 | 928,839 | $8.53 B |
| 05/07/2024 | $61.05 | $61.16 (0.18%) | $61.47 | $60.80 | 903,241 | $8.51 B |
| 05/06/2024 | $61.80 | $60.91 (-1.44%) | $62.02 | $60.80 | 991,910 | $8.47 B |
| 05/03/2024 | $61.73 | $61.48 (-0.4%) | $62.17 | $61.00 | 1.33 M | $8.55 B |
| 05/02/2024 | $61.24 | $61.18 (-0.1%) | $62.15 | $60.16 | 1.54 M | $8.51 B |
| 05/01/2024 | $60.98 | $60.34 (-1.05%) | $61.47 | $59.99 | 1.20 M | $8.39 B |
| 04/30/2024 | $63.31 | $61.30 (-3.17%) | $63.62 | $61.19 | 1.62 M | $8.53 B |
| 04/29/2024 | $64.51 | $64.28 (-0.36%) | $64.68 | $63.84 | 1.66 M | $8.94 B |
| 04/26/2024 | $64.57 | $64.47 (-0.15%) | $64.80 | $63.49 | 1.88 M | $8.97 B |
| 04/25/2024 | $64.99 | $64.97 (-0.03%) | $65.27 | $63.21 | 2.37 M | $9.04 B |
| 04/24/2024 | $63.50 | $65.03 (2.41%) | $66.38 | $63.18 | 7.25 M | $9.05 B |
| 04/23/2024 | $56.25 | $58.14 (3.36%) | $58.25 | $56.01 | 3.19 M | $8.09 B |
| 04/22/2024 | $55.53 | $55.90 (0.67%) | $56.24 | $55.17 | 1.40 M | $7.78 B |
| 04/19/2024 | $54.86 | $55.27 (0.75%) | $55.66 | $54.75 | 1.49 M | $7.69 B |
| 04/18/2024 | $55.48 | $54.94 (-0.97%) | $55.48 | $54.26 | 1.42 M | $7.64 B |
| 04/17/2024 | $55.11 | $54.82 (-0.53%) | $55.58 | $54.72 | 1.08 M | $7.63 B |
| 04/16/2024 | $55.30 | $55.03 (-0.49%) | $55.77 | $54.85 | 971,845 | $7.65 B |
| 04/15/2024 | $56.65 | $55.59 (-1.87%) | $57.02 | $55.24 | 1.20 M | $7.73 B |
| 04/12/2024 | $56.01 | $55.80 (-0.37%) | $56.31 | $55.43 | 1.64 M | $7.76 B |
| 04/11/2024 | $56.89 | $56.23 (-1.16%) | $56.89 | $54.96 | 1.62 M | $7.82 B |
| 04/10/2024 | $56.31 | $56.78 (0.83%) | $57.31 | $55.79 | 1.54 M | $7.90 B |
| 04/09/2024 | $57.60 | $57.33 (-0.47%) | $58.49 | $57.31 | 1.17 M | $7.97 B |
| 04/08/2024 | $57.00 | $57.59 (1.04%) | $58.17 | $56.91 | 1.87 M | $8.01 B |
| 04/05/2024 | $56.08 | $56.42 (0.61%) | $56.99 | $55.71 | 1.52 M | $7.85 B |
| 04/04/2024 | $56.09 | $55.85 (-0.43%) | $57.00 | $55.33 | 1.74 M | $7.77 B |
| 04/03/2024 | $55.69 | $55.44 (-0.45%) | $55.90 | $54.64 | 2.00 M | $7.71 B |
| 04/02/2024 | $56.00 | $55.75 (-0.45%) | $56.00 | $55.17 | 1.05 M | $7.75 B |
| 04/01/2024 | $56.21 | $56.26 (0.09%) | $56.42 | $55.60 | 1.13 M | $7.83 B |
