Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $68.19 | $68.55 (0.53%) | $69.38 | $67.80 | 5.17 M | $29.35 B |
| 06/27/2024 | $67.85 | $67.86 (0.01%) | $68.39 | $67.35 | 3.81 M | $29.05 B |
| 06/26/2024 | $67.52 | $68.17 (0.96%) | $68.63 | $67.47 | 3.59 M | $29.18 B |
| 06/25/2024 | $68.13 | $67.84 (-0.43%) | $68.54 | $66.76 | 4.49 M | $29.04 B |
| 06/24/2024 | $68.20 | $67.79 (-0.6%) | $69.38 | $67.48 | 4.97 M | $29.02 B |
| 06/21/2024 | $67.82 | $68.52 (1.03%) | $69.09 | $67.50 | 9.84 M | $29.33 B |
| 06/20/2024 | $69.18 | $67.63 (-2.24%) | $69.68 | $67.18 | 8.42 M | $28.95 B |
| 06/18/2024 | $70.61 | $70.73 (0.17%) | $71.45 | $70.36 | 4.32 M | $30.28 B |
| 06/17/2024 | $71.89 | $70.73 (-1.61%) | $71.93 | $69.38 | 6.76 M | $30.28 B |
| 06/14/2024 | $73.34 | $71.97 (-1.87%) | $73.96 | $71.50 | 4.53 M | $30.81 B |
| 06/13/2024 | $74.17 | $75.04 (1.17%) | $76.70 | $74.00 | 4.78 M | $32.12 B |
| 06/12/2024 | $75.50 | $76.22 (0.95%) | $77.22 | $75.11 | 6.67 M | $32.63 B |
| 06/11/2024 | $73.12 | $73.98 (1.18%) | $74.44 | $72.16 | 4.29 M | $31.67 B |
| 06/10/2024 | $71.59 | $73.50 (2.67%) | $73.99 | $71.50 | 5.33 M | $31.47 B |
| 06/07/2024 | $72.30 | $72.31 (0.01%) | $72.56 | $71.21 | 3.83 M | $30.96 B |
| 06/06/2024 | $74.18 | $72.45 (-2.33%) | $74.25 | $72.30 | 6.56 M | $31.02 B |
| 06/05/2024 | $72.45 | $74.54 (2.88%) | $74.60 | $71.86 | 6.27 M | $31.91 B |
| 06/04/2024 | $73.05 | $71.52 (-2.09%) | $73.45 | $70.90 | 3.72 M | $30.62 B |
| 06/03/2024 | $74.01 | $73.19 (-1.11%) | $74.49 | $71.35 | 3.65 M | $31.33 B |
| 05/31/2024 | $71.85 | $73.04 (1.66%) | $73.20 | $70.64 | 5.74 M | $31.27 B |
| 05/30/2024 | $71.05 | $72.11 (1.49%) | $72.47 | $70.61 | 3.57 M | $30.87 B |
| 05/29/2024 | $71.95 | $71.01 (-1.31%) | $72.52 | $70.89 | 4.96 M | $30.40 B |
| 05/28/2024 | $72.43 | $73.65 (1.68%) | $75.34 | $72.42 | 5.79 M | $31.53 B |
| 05/24/2024 | $72.46 | $72.56 (0.14%) | $73.23 | $71.82 | 5.17 M | $31.06 B |
| 05/23/2024 | $76.67 | $71.65 (-6.55%) | $76.73 | $71.29 | 9.59 M | $30.67 B |
| 05/22/2024 | $74.24 | $76.29 (2.76%) | $77.20 | $73.91 | 8.19 M | $32.66 B |
| 05/21/2024 | $73.15 | $72.82 (-0.45%) | $73.35 | $72.15 | 4.33 M | $31.17 B |
| 05/20/2024 | $73.07 | $74.28 (1.66%) | $74.80 | $72.88 | 4.50 M | $31.80 B |
| 05/17/2024 | $73.43 | $73.17 (-0.35%) | $73.86 | $72.69 | 3.84 M | $31.32 B |
| 05/16/2024 | $74.46 | $73.00 (-1.96%) | $74.65 | $72.92 | 5.43 M | $31.25 B |
| 05/15/2024 | $74.42 | $74.74 (0.43%) | $74.84 | $72.88 | 6.42 M | $32.00 B |
| 05/14/2024 | $73.23 | $72.99 (-0.33%) | $74.14 | $72.64 | 4.89 M | $31.25 B |
| 05/13/2024 | $71.29 | $72.33 (1.46%) | $73.06 | $71.01 | 4.43 M | $30.96 B |
| 05/10/2024 | $71.78 | $70.46 (-1.84%) | $71.78 | $69.93 | 3.67 M | $30.16 B |
| 05/09/2024 | $70.51 | $71.26 (1.06%) | $71.84 | $70.29 | 5.47 M | $30.51 B |
| 05/08/2024 | $69.65 | $70.67 (1.46%) | $70.74 | $69.07 | 4.10 M | $30.25 B |
| 05/07/2024 | $70.46 | $70.79 (0.47%) | $72.44 | $70.27 | 6.89 M | $30.31 B |
| 05/06/2024 | $70.68 | $69.67 (-1.43%) | $70.99 | $69.01 | 6.05 M | $29.83 B |
| 05/03/2024 | $71.65 | $70.37 (-1.79%) | $72.26 | $69.98 | 6.52 M | $30.13 B |
| 05/02/2024 | $70.22 | $70.01 (-0.3%) | $70.85 | $68.06 | 6.51 M | $29.97 B |
| 05/01/2024 | $68.99 | $69.01 (0.03%) | $71.92 | $68.76 | 8.88 M | $29.54 B |
| 04/30/2024 | $70.00 | $70.16 (0.23%) | $72.75 | $69.94 | 8.42 M | $30.04 B |
| 04/29/2024 | $68.00 | $70.82 (4.15%) | $71.44 | $67.58 | 13.47 M | $30.32 B |
| 04/26/2024 | $66.22 | $68.06 (2.78%) | $68.96 | $66.17 | 12.86 M | $29.14 B |
| 04/25/2024 | $65.55 | $66.38 (1.27%) | $67.32 | $65.47 | 9.33 M | $28.42 B |
| 04/24/2024 | $67.17 | $65.53 (-2.44%) | $67.45 | $64.33 | 12.81 M | $28.05 B |
| 04/23/2024 | $60.58 | $61.68 (1.82%) | $61.98 | $60.37 | 6.92 M | $26.41 B |
| 04/22/2024 | $61.02 | $60.65 (-0.61%) | $61.31 | $59.34 | 7.41 M | $25.96 B |
| 04/19/2024 | $61.15 | $60.71 (-0.72%) | $62.51 | $60.26 | 9.86 M | $25.99 B |
| 04/18/2024 | $63.01 | $62.93 (-0.13%) | $63.77 | $61.51 | 8.44 M | $26.94 B |
| 04/17/2024 | $65.28 | $64.47 (-1.24%) | $65.87 | $64.11 | 6.83 M | $27.60 B |
| 04/16/2024 | $65.40 | $64.72 (-1.04%) | $65.50 | $64.06 | 5.21 M | $27.71 B |
| 04/15/2024 | $67.85 | $65.64 (-3.26%) | $67.95 | $64.88 | 7.08 M | $28.10 B |
| 04/12/2024 | $69.19 | $66.64 (-3.69%) | $69.38 | $66.57 | 7.45 M | $28.53 B |
| 04/11/2024 | $69.64 | $70.60 (1.38%) | $70.77 | $69.06 | 5.21 M | $30.22 B |
| 04/10/2024 | $69.23 | $69.23 (0%) | $70.02 | $68.39 | 4.86 M | $29.64 B |
| 04/09/2024 | $69.83 | $70.94 (1.59%) | $71.98 | $69.64 | 6.34 M | $30.37 B |
| 04/08/2024 | $69.31 | $68.75 (-0.81%) | $70.36 | $68.58 | 3.92 M | $29.43 B |
| 04/05/2024 | $69.10 | $69.32 (0.32%) | $69.67 | $68.11 | 7.57 M | $29.68 B |
| 04/04/2024 | $71.39 | $69.10 (-3.21%) | $72.54 | $68.80 | 7.28 M | $29.58 B |
| 04/03/2024 | $70.29 | $70.73 (0.63%) | $71.51 | $69.87 | 5.31 M | $30.28 B |
| 04/02/2024 | $71.80 | $70.48 (-1.84%) | $72.00 | $70.31 | 7.11 M | $30.17 B |
| 04/01/2024 | $73.89 | $73.85 (-0.05%) | $74.89 | $73.14 | 4.60 M | $31.62 B |
