Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $72.51 | $72.08 (-0.6%) | $72.95 | $71.57 | 1.23 M | |
| 07/03/2024 | $70.98 | $72.20 (1.72%) | $73.14 | $70.98 | 6.10 M | $62.45 B |
| 07/02/2024 | $70.79 | $71.60 (1.14%) | $71.73 | $69.86 | 8.31 M | $61.93 B |
| 07/01/2024 | $70.05 | $71.00 (1.36%) | $71.05 | $68.83 | 7.21 M | $61.42 B |
| 06/28/2024 | $69.31 | $69.90 (0.85%) | $72.30 | $69.25 | 22.41 M | $60.46 B |
| 06/27/2024 | $67.70 | $68.73 (1.52%) | $69.14 | $67.65 | 6.04 M | $59.45 B |
| 06/26/2024 | $68.08 | $68.27 (0.28%) | $68.47 | $67.28 | 6.64 M | $59.05 B |
| 06/25/2024 | $68.13 | $68.26 (0.19%) | $68.64 | $66.80 | 13.95 M | $59.04 B |
| 06/24/2024 | $71.27 | $67.77 (-4.91%) | $71.56 | $67.53 | 13.81 M | $58.62 B |
| 06/21/2024 | $72.95 | $71.89 (-1.45%) | $73.01 | $70.93 | 14.77 M | $62.18 B |
| 06/20/2024 | $73.13 | $73.24 (0.15%) | $75.30 | $72.89 | 14.49 M | $63.35 B |
| 06/18/2024 | $72.55 | $73.14 (0.81%) | $74.13 | $72.01 | 8.75 M | $63.27 B |
| 06/17/2024 | $73.42 | $71.82 (-2.18%) | $73.44 | $70.77 | 9.86 M | $62.12 B |
| 06/14/2024 | $72.19 | $73.27 (1.5%) | $73.48 | $71.65 | 6.03 M | $63.38 B |
| 06/13/2024 | $74.59 | $72.87 (-2.31%) | $75.70 | $71.65 | 17.52 M | $63.03 B |
| 06/12/2024 | $71.70 | $73.36 (2.32%) | $73.40 | $71.41 | 10.30 M | $63.46 B |
| 06/11/2024 | $69.02 | $70.40 (2%) | $70.77 | $68.61 | 6.41 M | $60.90 B |
| 06/10/2024 | $67.07 | $69.47 (3.58%) | $69.86 | $67.03 | 9.19 M | $60.09 B |
| 06/07/2024 | $68.01 | $67.99 (-0.03%) | $68.96 | $67.52 | 8.80 M | $58.81 B |
| 06/06/2024 | $69.48 | $68.10 (-1.99%) | $69.90 | $67.86 | 8.63 M | $58.91 B |
| 06/05/2024 | $67.45 | $69.80 (3.48%) | $69.90 | $67.02 | 12.61 M | $60.38 B |
| 06/04/2024 | $67.69 | $66.38 (-1.94%) | $67.77 | $66.10 | 14.60 M | $57.42 B |
| 06/03/2024 | $70.20 | $68.21 (-2.83%) | $71.16 | $67.10 | 12.62 M | $59.00 B |
| 05/31/2024 | $76.29 | $68.81 (-9.8%) | $76.47 | $67.06 | 37.10 M | $59.52 B |
| 05/30/2024 | $75.39 | $76.85 (1.94%) | $77.44 | $75.08 | 14.37 M | $66.48 B |
| 05/29/2024 | $76.91 | $75.78 (-1.47%) | $77.39 | $75.70 | 9.20 M | $65.55 B |
| 05/28/2024 | $77.00 | $78.33 (1.73%) | $78.44 | $76.09 | 12.41 M | $67.76 B |
| 05/24/2024 | $75.90 | $76.68 (1.03%) | $77.97 | $75.26 | 9.35 M | $66.31 B |
| 05/23/2024 | $75.86 | $75.02 (-1.11%) | $76.25 | $73.18 | 15.62 M | $64.87 B |
| 05/22/2024 | $73.87 | $73.68 (-0.26%) | $74.16 | $72.76 | 7.69 M | $63.71 B |
| 05/21/2024 | $72.92 | $73.30 (0.52%) | $73.94 | $72.42 | 7.62 M | $63.38 B |
| 05/20/2024 | $72.35 | $74.47 (2.93%) | $74.78 | $71.68 | 10.47 M | $64.39 B |
| 05/17/2024 | $73.67 | $71.92 (-2.38%) | $74.02 | $71.89 | 7.87 M | $62.19 B |
| 05/16/2024 | $70.79 | $73.08 (3.23%) | $74.55 | $70.77 | 18.12 M | $63.19 B |
| 05/15/2024 | $68.95 | $70.15 (1.74%) | $70.18 | $68.18 | 10.01 M | $60.66 B |
| 05/14/2024 | $68.45 | $68.02 (-0.63%) | $69.00 | $66.97 | 9.27 M | $58.82 B |
| 05/13/2024 | $69.00 | $69.02 (0.03%) | $70.53 | $68.85 | 5.26 M | $59.68 B |
| 05/10/2024 | $68.17 | $68.47 (0.44%) | $69.40 | $67.86 | 8.48 M | $59.21 B |
| 05/09/2024 | $67.86 | $67.68 (-0.27%) | $68.92 | $67.52 | 13.65 M | $58.52 B |
| 05/08/2024 | $67.86 | $68.11 (0.37%) | $68.72 | $67.54 | 6.61 M | $58.89 B |
| 05/07/2024 | $69.68 | $68.68 (-1.44%) | $69.97 | $68.64 | 6.45 M | $59.39 B |
| 05/06/2024 | $69.33 | $69.82 (0.71%) | $69.97 | $68.49 | 7.02 M | $60.37 B |
| 05/03/2024 | $69.02 | $68.51 (-0.74%) | $69.38 | $67.58 | 9.01 M | $59.24 B |
| 05/02/2024 | $65.12 | $66.67 (2.38%) | $67.09 | $64.85 | 12.96 M | $57.65 B |
| 05/01/2024 | $64.49 | $63.82 (-1.04%) | $66.84 | $63.34 | 11.17 M | $55.19 B |
| 04/30/2024 | $67.57 | $65.91 (-2.46%) | $68.52 | $65.76 | 12.78 M | $56.99 B |
| 04/29/2024 | $69.56 | $68.75 (-1.16%) | $70.09 | $68.18 | 9.05 M | $59.45 B |
| 04/26/2024 | $68.53 | $69.62 (1.59%) | $69.74 | $67.80 | 11.54 M | $60.20 B |
| 04/25/2024 | $65.54 | $67.48 (2.96%) | $68.03 | $65.48 | 12.34 M | $58.35 B |
| 04/24/2024 | $64.77 | $64.85 (0.12%) | $65.66 | $63.58 | 9.11 M | $56.08 B |
| 04/23/2024 | $63.60 | $63.86 (0.41%) | $64.67 | $62.95 | 9.16 M | $55.22 B |
| 04/22/2024 | $62.78 | $62.88 (0.16%) | $63.36 | $61.72 | 9.85 M | $54.37 B |
| 04/19/2024 | $64.75 | $62.13 (-4.05%) | $65.72 | $61.94 | 14.89 M | $53.72 B |
| 04/18/2024 | $65.50 | $65.24 (-0.4%) | $66.38 | $64.37 | 11.87 M | $56.41 B |
| 04/17/2024 | $68.45 | $66.48 (-2.88%) | $69.39 | $66.35 | 9.76 M | $57.49 B |
| 04/16/2024 | $67.33 | $68.28 (1.41%) | $68.99 | $67.14 | 8.64 M | $59.04 B |
| 04/15/2024 | $71.16 | $67.88 (-4.61%) | $71.78 | $67.70 | 12.43 M | $58.70 B |
| 04/12/2024 | $69.98 | $70.16 (0.26%) | $72.32 | $69.90 | 14.26 M | $60.67 B |
| 04/11/2024 | $72.23 | $71.53 (-0.97%) | $74.04 | $68.56 | 24.86 M | $61.85 B |
| 04/10/2024 | $72.20 | $71.43 (-1.07%) | $74.06 | $70.34 | 13.93 M | $61.77 B |
| 04/09/2024 | $73.27 | $73.34 (0.1%) | $74.08 | $71.80 | 9.76 M | $63.42 B |
| 04/08/2024 | $73.14 | $71.92 (-1.67%) | $73.61 | $71.36 | 8.66 M | $62.19 B |
| 04/05/2024 | $71.42 | $72.65 (1.72%) | $72.72 | $71.05 | 9.57 M | $62.82 B |
