Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $69.26 | $70.34 (1.56%) | $70.35 | $69.08 | 641,231 | |
| 07/03/2024 | $69.73 | $69.79 (0.09%) | $70.89 | $69.28 | 1.38 M | $19.21 B |
| 07/02/2024 | $67.20 | $69.44 (3.33%) | $70.05 | $67.20 | 3.12 M | $19.11 B |
| 07/01/2024 | $70.67 | $68.44 (-3.16%) | $71.33 | $68.40 | 3.53 M | $18.83 B |
| 06/28/2024 | $69.31 | $70.42 (1.6%) | $70.52 | $68.53 | 5.16 M | $19.38 B |
| 06/27/2024 | $67.40 | $68.98 (2.34%) | $69.40 | $67.40 | 7.07 M | $18.98 B |
| 06/26/2024 | $66.89 | $67.54 (0.97%) | $69.29 | $65.13 | 9.32 M | $18.59 B |
| 06/25/2024 | $75.36 | $73.36 (-2.65%) | $75.74 | $72.65 | 4.26 M | $20.19 B |
| 06/24/2024 | $75.52 | $76.09 (0.75%) | $76.81 | $75.49 | 3.47 M | $20.94 B |
| 06/21/2024 | $73.50 | $75.21 (2.33%) | $75.33 | $73.25 | 6.79 M | $20.70 B |
| 06/20/2024 | $71.58 | $73.25 (2.33%) | $73.39 | $71.10 | 4.38 M | $20.16 B |
| 06/18/2024 | $71.28 | $70.62 (-0.93%) | $72.19 | $69.79 | 2.33 M | $19.43 B |
| 06/17/2024 | $70.48 | $70.95 (0.67%) | $71.14 | $69.52 | 2.99 M | $19.52 B |
| 06/14/2024 | $73.65 | $70.30 (-4.55%) | $73.80 | $70.11 | 3.01 M | $19.35 B |
| 06/13/2024 | $75.04 | $74.51 (-0.71%) | $75.81 | $73.85 | 2.15 M | $20.50 B |
| 06/12/2024 | $76.98 | $75.27 (-2.22%) | $77.44 | $74.78 | 3.04 M | $20.71 B |
| 06/11/2024 | $79.47 | $76.28 (-4.01%) | $79.47 | $76.21 | 2.46 M | $20.99 B |
| 06/10/2024 | $80.74 | $79.66 (-1.34%) | $81.42 | $79.35 | 2.48 M | $21.92 B |
| 06/07/2024 | $80.63 | $81.42 (0.98%) | $81.87 | $80.50 | 2.72 M | $22.41 B |
| 06/06/2024 | $80.68 | $81.30 (0.77%) | $82.47 | $80.68 | 2.59 M | $22.37 B |
| 06/05/2024 | $83.98 | $81.59 (-2.85%) | $84.22 | $81.54 | 2.44 M | $22.45 B |
| 06/04/2024 | $83.73 | $83.79 (0.07%) | $85.04 | $83.57 | 1.78 M | $23.06 B |
| 06/03/2024 | $83.49 | $84.65 (1.39%) | $85.35 | $83.22 | 2.42 M | $23.29 B |
| 05/31/2024 | $81.74 | $83.26 (1.86%) | $83.54 | $81.59 | 4.28 M | $22.91 B |
| 05/30/2024 | $81.79 | $81.96 (0.21%) | $82.08 | $81.12 | 1.97 M | $22.55 B |
| 05/29/2024 | $81.51 | $81.52 (0.01%) | $82.25 | $80.95 | 2.28 M | $22.43 B |
| 05/28/2024 | $82.63 | $83.13 (0.61%) | $84.19 | $82.30 | 1.96 M | $22.88 B |
| 05/24/2024 | $80.72 | $82.55 (2.27%) | $82.58 | $80.72 | 1.69 M | $22.72 B |
| 05/23/2024 | $82.08 | $80.28 (-2.19%) | $83.00 | $80.04 | 3.22 M | $22.09 B |
| 05/22/2024 | $81.55 | $81.71 (0.2%) | $82.75 | $81.27 | 1.66 M | $22.49 B |
| 05/21/2024 | $81.42 | $82.31 (1.09%) | $82.50 | $81.12 | 1.86 M | $22.65 B |
| 05/20/2024 | $81.85 | $81.94 (0.11%) | $83.37 | $81.75 | 2.24 M | $22.55 B |
| 05/17/2024 | $82.45 | $82.11 (-0.41%) | $82.63 | $81.30 | 1.82 M | $22.60 B |
| 05/16/2024 | $81.79 | $82.29 (0.61%) | $82.92 | $81.64 | 1.66 M | $22.65 B |
| 05/15/2024 | $83.68 | $81.73 (-2.33%) | $83.88 | $81.21 | 1.89 M | $22.49 B |
| 05/14/2024 | $84.03 | $82.84 (-1.42%) | $84.40 | $82.56 | 1.31 M | $22.80 B |
| 05/13/2024 | $83.21 | $82.74 (-0.56%) | $84.20 | $82.58 | 1.63 M | $22.77 B |
| 05/10/2024 | $83.70 | $82.78 (-1.1%) | $84.74 | $82.35 | 2.05 M | $22.78 B |
| 05/09/2024 | $83.59 | $83.69 (0.12%) | $84.54 | $83.32 | 1.59 M | $23.03 B |
| 05/08/2024 | $81.62 | $83.20 (1.94%) | $83.44 | $81.60 | 1.64 M | $22.90 B |
| 05/07/2024 | $84.57 | $83.00 (-1.86%) | $85.56 | $82.84 | 2.51 M | $22.84 B |
| 05/06/2024 | $81.99 | $84.40 (2.94%) | $85.50 | $81.12 | 4.55 M | $23.23 B |
| 05/03/2024 | $79.45 | $80.82 (1.72%) | $81.24 | $78.85 | 4.77 M | $22.24 B |
| 05/02/2024 | $75.42 | $77.79 (3.14%) | $78.74 | $73.95 | 7.87 M | $21.41 B |
| 05/01/2024 | $70.81 | $69.75 (-1.5%) | $71.51 | $69.59 | 4.21 M | $19.19 B |
| 04/30/2024 | $70.81 | $71.00 (0.27%) | $71.48 | $70.41 | 2.75 M | $19.54 B |
| 04/29/2024 | $71.90 | $72.41 (0.71%) | $72.73 | $71.77 | 2.84 M | $19.93 B |
| 04/26/2024 | $70.02 | $71.21 (1.7%) | $71.79 | $69.85 | 2.11 M | $19.60 B |
| 04/25/2024 | $70.52 | $70.13 (-0.55%) | $70.90 | $68.93 | 1.62 M | $19.30 B |
| 04/24/2024 | $70.45 | $71.40 (1.35%) | $72.33 | $70.19 | 1.86 M | $19.65 B |
| 04/23/2024 | $70.12 | $70.25 (0.19%) | $70.97 | $69.69 | 1.90 M | $19.33 B |
| 04/22/2024 | $70.27 | $70.10 (-0.24%) | $70.45 | $69.22 | 1.88 M | $19.29 B |
| 04/19/2024 | $68.92 | $69.63 (1.03%) | $69.99 | $68.92 | 1.87 M | $19.16 B |
| 04/18/2024 | $70.06 | $69.32 (-1.06%) | $70.13 | $68.84 | 1.73 M | $19.08 B |
| 04/17/2024 | $71.15 | $69.35 (-2.53%) | $71.89 | $69.30 | 3.73 M | $19.08 B |
| 04/16/2024 | $72.10 | $71.94 (-0.22%) | $72.78 | $71.60 | 1.79 M | $19.80 B |
| 04/15/2024 | $74.45 | $73.01 (-1.93%) | $74.89 | $72.62 | 1.79 M | $20.09 B |
| 04/12/2024 | $75.10 | $74.19 (-1.21%) | $75.15 | $73.39 | 1.75 M | $20.42 B |
| 04/11/2024 | $75.20 | $75.77 (0.76%) | $75.97 | $73.85 | 1.45 M | $20.85 B |
| 04/10/2024 | $77.00 | $74.95 (-2.66%) | $77.39 | $74.28 | 2.08 M | $20.63 B |
| 04/09/2024 | $76.51 | $78.93 (3.16%) | $78.99 | $76.28 | 2.04 M | $21.72 B |
| 04/08/2024 | $75.20 | $76.07 (1.16%) | $77.22 | $75.17 | 3.70 M | $20.93 B |
| 04/05/2024 | $75.53 | $74.73 (-1.06%) | $76.60 | $74.34 | 2.32 M | $20.56 B |
