Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $78.72 | $77.85 (-1.11%) | $78.88 | $77.61 | 11.66 M | $88.16 B |
| 06/27/2024 | $79.05 | $79.24 (0.24%) | $79.44 | $78.68 | 10.29 M | $89.73 B |
| 06/26/2024 | $79.00 | $79.15 (0.19%) | $79.28 | $78.38 | 10.71 M | $89.63 B |
| 06/25/2024 | $80.00 | $79.28 (-0.9%) | $80.75 | $78.87 | 16.18 M | $89.78 B |
| 06/24/2024 | $80.00 | $79.73 (-0.34%) | $80.07 | $79.17 | 7.40 M | $90.29 B |
| 06/21/2024 | $80.00 | $79.91 (-0.11%) | $80.25 | $79.16 | 25.65 M | $90.49 B |
| 06/20/2024 | $79.82 | $79.72 (-0.13%) | $80.78 | $79.67 | 10.18 M | $90.27 B |
| 06/18/2024 | $81.01 | $80.20 (-1%) | $81.71 | $79.59 | 9.66 M | $90.82 B |
| 06/17/2024 | $79.58 | $81.33 (2.2%) | $81.75 | $79.27 | 9.85 M | $92.10 B |
| 06/14/2024 | $80.00 | $79.65 (-0.44%) | $80.40 | $79.11 | 7.19 M | $90.20 B |
| 06/13/2024 | $79.50 | $80.24 (0.93%) | $80.90 | $79.18 | 13.95 M | $90.86 B |
| 06/12/2024 | $79.99 | $79.38 (-0.76%) | $80.18 | $79.18 | 8.87 M | $89.89 B |
| 06/11/2024 | $80.92 | $79.89 (-1.27%) | $80.97 | $79.75 | 9.02 M | $90.47 B |
| 06/10/2024 | $81.49 | $81.60 (0.13%) | $81.85 | $80.84 | 8.70 M | $92.40 B |
| 06/07/2024 | $81.62 | $81.43 (-0.23%) | $82.63 | $80.61 | 10.85 M | $92.21 B |
| 06/06/2024 | $81.15 | $81.47 (0.39%) | $82.93 | $80.92 | 9.24 M | $92.26 B |
| 06/05/2024 | $82.46 | $81.16 (-1.58%) | $82.50 | $80.96 | 11.28 M | $91.91 B |
| 06/04/2024 | $81.97 | $82.79 (1%) | $83.43 | $81.90 | 12.37 M | $93.75 B |
| 06/03/2024 | $79.68 | $82.08 (3.01%) | $82.12 | $79.62 | 12.44 M | $92.95 B |
| 05/31/2024 | $79.08 | $80.22 (1.44%) | $80.33 | $78.61 | 12.67 M | $90.84 B |
| 05/30/2024 | $77.10 | $78.76 (2.15%) | $78.88 | $77.06 | 9.30 M | $89.19 B |
| 05/29/2024 | $77.10 | $76.88 (-0.29%) | $78.32 | $76.83 | 9.27 M | $87.06 B |
| 05/28/2024 | $78.79 | $77.48 (-1.66%) | $78.80 | $77.41 | 8.83 M | $87.74 B |
| 05/24/2024 | $78.50 | $78.87 (0.47%) | $79.22 | $78.11 | 10.75 M | $89.31 B |
| 05/23/2024 | $80.10 | $78.31 (-2.23%) | $80.70 | $77.64 | 15.84 M | $88.68 B |
| 05/22/2024 | $77.70 | $80.72 (3.89%) | $81.02 | $77.44 | 22.07 M | $91.41 B |
| 05/21/2024 | $77.56 | $77.72 (0.21%) | $78.22 | $77.50 | 8.92 M | $88.01 B |
| 05/20/2024 | $77.68 | $77.54 (-0.18%) | $78.32 | $76.71 | 11.18 M | $87.81 B |
| 05/17/2024 | $75.27 | $77.85 (3.43%) | $78.00 | $74.92 | 14.44 M | $88.16 B |
| 05/16/2024 | $75.19 | $75.28 (0.12%) | $75.55 | $74.46 | 10.76 M | $85.25 B |
| 05/15/2024 | $75.90 | $75.70 (-0.26%) | $76.03 | $75.32 | 8.83 M | $85.72 B |
| 05/14/2024 | $76.23 | $75.63 (-0.79%) | $76.73 | $75.52 | 10.96 M | $85.64 B |
| 05/13/2024 | $76.22 | $76.18 (-0.05%) | $76.84 | $75.80 | 10.95 M | $86.27 B |
| 05/10/2024 | $75.31 | $76.11 (1.06%) | $76.31 | $75.06 | 15.76 M | $86.19 B |
| 05/09/2024 | $73.57 | $75.68 (2.87%) | $75.76 | $73.07 | 18.59 M | $85.70 B |
| 05/08/2024 | $72.29 | $73.50 (1.67%) | $74.47 | $72.25 | 24.48 M | $83.23 B |
| 05/07/2024 | $72.85 | $72.50 (-0.48%) | $72.85 | $71.80 | 21.90 M | $82.10 B |
| 05/06/2024 | $73.31 | $72.90 (-0.56%) | $74.19 | $72.70 | 18.63 M | $82.55 B |
| 05/03/2024 | $75.27 | $73.11 (-2.87%) | $75.51 | $72.99 | 22.15 M | $82.79 B |
| 05/02/2024 | $74.90 | $74.93 (0.04%) | $75.15 | $73.35 | 23.88 M | $84.85 B |
| 05/01/2024 | $75.82 | $74.44 (-1.82%) | $76.99 | $72.67 | 66.61 M | $84.30 B |
| 04/30/2024 | $87.61 | $88.49 (1%) | $88.99 | $87.18 | 14.54 M | $100.21 B |
| 04/29/2024 | $88.24 | $88.33 (0.1%) | $88.61 | $87.86 | 8.52 M | $100.02 B |
| 04/26/2024 | $87.40 | $88.25 (0.97%) | $89.25 | $87.37 | 7.19 M | $99.93 B |
| 04/25/2024 | $89.55 | $87.84 (-1.91%) | $89.73 | $87.68 | 7.28 M | $99.47 B |
| 04/24/2024 | $87.06 | $88.75 (1.94%) | $88.94 | $86.95 | 7.18 M | $100.50 B |
| 04/23/2024 | $88.77 | $87.87 (-1.01%) | $88.81 | $87.32 | 5.67 M | $99.50 B |
| 04/22/2024 | $88.08 | $88.18 (0.11%) | $88.61 | $87.34 | 8.67 M | $99.86 B |
| 04/19/2024 | $87.15 | $87.61 (0.53%) | $88.08 | $87.12 | 11.90 M | $99.21 B |
| 04/18/2024 | $86.44 | $87.15 (0.82%) | $87.63 | $86.05 | 11.40 M | $98.69 B |
| 04/17/2024 | $86.00 | $86.21 (0.24%) | $86.42 | $85.34 | 6.87 M | $97.62 B |
| 04/16/2024 | $84.82 | $85.42 (0.71%) | $86.19 | $84.42 | 8.87 M | $96.73 B |
| 04/15/2024 | $85.40 | $85.17 (-0.27%) | $86.37 | $84.92 | 9.68 M | $96.45 B |
| 04/12/2024 | $85.42 | $84.92 (-0.59%) | $85.51 | $84.29 | 8.59 M | $96.16 B |
| 04/11/2024 | $86.00 | $85.90 (-0.12%) | $86.31 | $85.26 | 6.84 M | $97.27 B |
| 04/10/2024 | $86.32 | $85.95 (-0.43%) | $86.87 | $85.60 | 7.41 M | $97.33 B |
| 04/09/2024 | $87.19 | $87.13 (-0.07%) | $87.60 | $86.31 | 6.24 M | $98.67 B |
| 04/08/2024 | $86.97 | $87.19 (0.25%) | $87.36 | $86.36 | 6.32 M | $98.73 B |
| 04/05/2024 | $87.90 | $86.85 (-1.19%) | $87.93 | $86.83 | 7.16 M | $98.35 B |
| 04/04/2024 | $89.13 | $87.62 (-1.69%) | $89.34 | $87.61 | 8.06 M | $99.22 B |
| 04/03/2024 | $89.60 | $88.70 (-1%) | $89.84 | $88.65 | 6.32 M | $100.44 B |
| 04/02/2024 | $91.11 | $89.30 (-1.99%) | $91.24 | $89.23 | 8.28 M | $101.12 B |
| 04/01/2024 | $91.82 | $91.53 (-0.32%) | $92.07 | $91.02 | 4.99 M | $103.65 B |
