Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $61.22 | $62.37 (1.88%) | $63.03 | $61.00 | 1.75 M | $8.57 B |
| 07/02/2024 | $57.74 | $60.22 (4.3%) | $60.29 | $57.54 | 2.17 M | $8.28 B |
| 07/01/2024 | $57.89 | $57.71 (-0.31%) | $58.30 | $57.27 | 1.91 M | $7.93 B |
| 06/28/2024 | $57.31 | $57.99 (1.19%) | $58.77 | $56.60 | 2.50 M | $7.97 B |
| 06/27/2024 | $56.46 | $56.99 (0.94%) | $57.32 | $56.27 | 1.34 M | $7.83 B |
| 06/26/2024 | $56.87 | $56.53 (-0.6%) | $57.57 | $55.89 | 1.16 M | $7.77 B |
| 06/25/2024 | $57.57 | $56.86 (-1.23%) | $57.57 | $55.86 | 1.60 M | $7.82 B |
| 06/24/2024 | $58.19 | $56.65 (-2.65%) | $58.93 | $56.58 | 2.13 M | $7.79 B |
| 06/21/2024 | $59.39 | $58.56 (-1.4%) | $60.08 | $58.43 | 3.74 M | $8.05 B |
| 06/20/2024 | $59.66 | $59.76 (0.17%) | $59.95 | $58.63 | 2.84 M | $8.22 B |
| 06/18/2024 | $59.79 | $60.03 (0.4%) | $60.66 | $59.50 | 2.63 M | $8.25 B |
| 06/17/2024 | $60.14 | $60.03 (-0.18%) | $60.41 | $59.17 | 2.35 M | $8.25 B |
| 06/14/2024 | $60.96 | $60.22 (-1.21%) | $62.09 | $59.72 | 1.89 M | $8.28 B |
| 06/13/2024 | $62.11 | $61.92 (-0.31%) | $63.28 | $61.54 | 1.86 M | $8.51 B |
| 06/12/2024 | $62.47 | $63.06 (0.94%) | $65.18 | $61.52 | 3.13 M | $8.67 B |
| 06/11/2024 | $61.25 | $60.94 (-0.51%) | $61.41 | $60.01 | 1.44 M | $8.38 B |
| 06/10/2024 | $60.03 | $61.45 (2.37%) | $61.90 | $59.61 | 2.15 M | $8.45 B |
| 06/07/2024 | $61.21 | $60.77 (-0.72%) | $61.63 | $60.08 | 1.19 M | $8.35 B |
| 06/06/2024 | $63.34 | $61.57 (-2.79%) | $63.62 | $61.27 | 1.62 M | $8.46 B |
| 06/05/2024 | $62.57 | $63.89 (2.11%) | $63.93 | $61.34 | 2.91 M | $8.78 B |
| 06/04/2024 | $63.16 | $61.55 (-2.55%) | $63.17 | $60.87 | 3.89 M | $8.46 B |
| 06/03/2024 | $66.63 | $62.74 (-5.84%) | $67.00 | $62.00 | 9.17 M | $8.63 B |
| 05/31/2024 | $75.98 | $74.24 (-2.29%) | $76.93 | $71.50 | 4.49 M | $10.21 B |
| 05/30/2024 | $76.76 | $75.86 (-1.17%) | $78.21 | $75.28 | 1.10 M | $10.43 B |
| 05/29/2024 | $75.90 | $76.24 (0.45%) | $77.69 | $75.53 | 1.79 M | $10.48 B |
| 05/28/2024 | $77.07 | $77.49 (0.54%) | $78.25 | $76.05 | 1.48 M | $10.65 B |
| 05/24/2024 | $74.30 | $76.57 (3.06%) | $76.82 | $74.18 | 1.40 M | $10.53 B |
| 05/23/2024 | $77.85 | $74.02 (-4.92%) | $78.29 | $73.68 | 2.12 M | $10.18 B |
| 05/22/2024 | $74.48 | $76.50 (2.71%) | $77.30 | $73.99 | 1.87 M | $10.52 B |
| 05/21/2024 | $72.04 | $73.29 (1.74%) | $73.48 | $71.49 | 913,208 | $10.08 B |
| 05/20/2024 | $72.97 | $73.41 (0.6%) | $74.15 | $72.55 | 1.29 M | $10.09 B |
| 05/17/2024 | $72.31 | $72.96 (0.9%) | $73.78 | $71.86 | 1.41 M | $10.03 B |
| 05/16/2024 | $72.40 | $71.58 (-1.13%) | $73.16 | $71.38 | 1.59 M | $9.84 B |
| 05/15/2024 | $73.01 | $72.34 (-0.92%) | $73.02 | $70.55 | 2.01 M | $9.94 B |
| 05/14/2024 | $71.13 | $71.46 (0.46%) | $72.26 | $70.56 | 1.71 M | $9.82 B |
| 05/13/2024 | $70.30 | $70.79 (0.7%) | $70.89 | $69.58 | 973,172 | $9.73 B |
| 05/10/2024 | $71.00 | $69.55 (-2.04%) | $71.34 | $68.71 | 1.21 M | $9.56 B |
| 05/09/2024 | $69.48 | $70.09 (0.88%) | $70.44 | $68.64 | 1.14 M | $9.64 B |
| 05/08/2024 | $70.54 | $69.36 (-1.67%) | $70.80 | $68.47 | 1.13 M | $9.54 B |
| 05/07/2024 | $70.95 | $71.80 (1.2%) | $73.17 | $70.84 | 1.35 M | $9.87 B |
| 05/06/2024 | $71.34 | $71.13 (-0.29%) | $71.99 | $70.07 | 1.21 M | $9.78 B |
| 05/03/2024 | $71.97 | $70.92 (-1.46%) | $72.64 | $70.26 | 1.43 M | $9.75 B |
| 05/02/2024 | $68.50 | $69.86 (1.99%) | $70.52 | $67.69 | 1.74 M | $9.60 B |
| 05/01/2024 | $67.69 | $67.19 (-0.74%) | $70.30 | $66.40 | 3.45 M | $9.24 B |
| 04/30/2024 | $76.00 | $68.60 (-9.74%) | $78.85 | $68.20 | 4.92 M | $9.43 B |
| 04/29/2024 | $74.78 | $76.86 (2.78%) | $77.42 | $73.55 | 3.24 M | $10.57 B |
| 04/26/2024 | $73.66 | $73.88 (0.3%) | $74.98 | $72.86 | 3.04 M | $10.16 B |
| 04/25/2024 | $71.62 | $73.91 (3.2%) | $74.27 | $70.93 | 2.25 M | $10.16 B |
| 04/24/2024 | $70.39 | $71.58 (1.69%) | $72.69 | $69.96 | 2.77 M | $9.84 B |
| 04/23/2024 | $66.29 | $67.97 (2.53%) | $68.62 | $65.81 | 1.68 M | $9.34 B |
| 04/22/2024 | $67.14 | $66.08 (-1.58%) | $67.59 | $65.39 | 1.85 M | $9.08 B |
| 04/19/2024 | $68.27 | $66.51 (-2.58%) | $68.41 | $66.10 | 2.00 M | $9.14 B |
| 04/18/2024 | $69.86 | $68.69 (-1.67%) | $71.00 | $68.55 | 1.91 M | $9.44 B |
| 04/17/2024 | $75.46 | $70.22 (-6.94%) | $75.46 | $70.16 | 2.42 M | $9.65 B |
| 04/16/2024 | $74.32 | $75.07 (1.01%) | $75.65 | $73.09 | 1.14 M | $10.32 B |
| 04/15/2024 | $75.95 | $74.38 (-2.07%) | $76.22 | $73.63 | 1.14 M | $10.23 B |
| 04/12/2024 | $75.96 | $74.76 (-1.58%) | $76.55 | $74.42 | 1.99 M | $10.28 B |
| 04/11/2024 | $76.61 | $77.65 (1.36%) | $77.77 | $75.39 | 1.54 M | $10.67 B |
| 04/10/2024 | $76.17 | $75.74 (-0.56%) | $77.13 | $74.84 | 1.13 M | $10.41 B |
| 04/09/2024 | $77.08 | $77.57 (0.64%) | $78.08 | $76.53 | 1.25 M | $10.66 B |
| 04/08/2024 | $75.27 | $75.73 (0.61%) | $76.33 | $74.17 | 907,295 | $10.41 B |
| 04/05/2024 | $73.56 | $74.98 (1.93%) | $75.18 | $73.53 | 1.17 M | $10.31 B |
