Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $95.51 | $94.99 (-0.54%) | $95.51 | $93.30 | 1.32 M | $10.83 B |
| 07/03/2024 | $94.98 | $94.92 (-0.06%) | $96.45 | $94.03 | 1.19 M | $10.82 B |
| 07/02/2024 | $94.50 | $94.59 (0.1%) | $95.98 | $92.82 | 1.90 M | $10.78 B |
| 07/01/2024 | $93.75 | $95.27 (1.62%) | $96.16 | $91.70 | 2.81 M | $10.86 B |
| 06/28/2024 | $91.74 | $92.75 (1.1%) | $94.10 | $91.19 | 5.19 M | $10.57 B |
| 06/27/2024 | $91.85 | $91.57 (-0.3%) | $92.35 | $89.22 | 1.73 M | $10.44 B |
| 06/26/2024 | $92.86 | $91.79 (-1.15%) | $94.60 | $90.35 | 2.01 M | $10.46 B |
| 06/25/2024 | $92.19 | $93.11 (1%) | $93.20 | $89.76 | 1.96 M | $10.61 B |
| 06/24/2024 | $91.80 | $90.90 (-0.98%) | $93.39 | $89.57 | 2.17 M | $10.36 B |
| 06/21/2024 | $91.01 | $92.44 (1.57%) | $92.83 | $87.52 | 2.75 M | $10.54 B |
| 06/20/2024 | $95.75 | $92.23 (-3.68%) | $97.64 | $90.62 | 3.32 M | $10.51 B |
| 06/18/2024 | $94.00 | $95.39 (1.48%) | $96.93 | $93.14 | 2.56 M | $10.87 B |
| 06/17/2024 | $90.05 | $93.94 (4.32%) | $94.78 | $89.19 | 3.42 M | $10.71 B |
| 06/14/2024 | $91.61 | $89.93 (-1.83%) | $91.82 | $88.03 | 2.50 M | $10.25 B |
| 06/13/2024 | $92.40 | $92.52 (0.13%) | $93.18 | $89.75 | 2.39 M | $10.54 B |
| 06/12/2024 | $90.21 | $91.52 (1.45%) | $92.61 | $89.12 | 2.70 M | $10.43 B |
| 06/11/2024 | $87.75 | $89.90 (2.45%) | $90.00 | $85.86 | 2.40 M | $10.25 B |
| 06/10/2024 | $84.62 | $88.77 (4.9%) | $89.15 | $84.55 | 3.53 M | $10.12 B |
| 06/07/2024 | $84.66 | $85.04 (0.45%) | $86.73 | $84.13 | 3.15 M | $9.69 B |
| 06/06/2024 | $87.18 | $85.04 (-2.45%) | $89.02 | $83.38 | 7.82 M | $9.69 B |
| 06/05/2024 | $89.35 | $92.04 (3.01%) | $92.53 | $87.04 | 3.00 M | $10.49 B |
| 06/04/2024 | $88.29 | $88.34 (0.06%) | $89.67 | $85.14 | 4.19 M | $10.07 B |
| 06/03/2024 | $89.50 | $88.00 (-1.68%) | $91.96 | $86.00 | 4.85 M | $10.03 B |
| 05/31/2024 | $93.23 | $92.55 (-0.73%) | $95.64 | $89.13 | 6.13 M | $10.55 B |
| 05/30/2024 | $87.35 | $93.15 (6.64%) | $96.93 | $86.66 | 10.36 M | $10.62 B |
| 05/29/2024 | $79.27 | $88.16 (11.21%) | $89.69 | $74.26 | 13.46 M | $10.05 B |
| 05/28/2024 | $85.85 | $82.40 (-4.02%) | $86.25 | $81.78 | 8.95 M | $9.39 B |
| 05/24/2024 | $79.07 | $82.93 (4.88%) | $84.20 | $79.03 | 3.40 M | $9.42 B |
| 05/23/2024 | $79.97 | $77.60 (-2.96%) | $79.97 | $76.34 | 1.64 M | $8.81 B |
| 05/22/2024 | $78.67 | $78.74 (0.09%) | $79.34 | $76.90 | 1.78 M | $8.94 B |
| 05/21/2024 | $80.88 | $78.22 (-3.29%) | $81.74 | $77.54 | 2.07 M | $8.88 B |
| 05/20/2024 | $77.59 | $80.47 (3.71%) | $80.70 | $77.17 | 2.06 M | $9.14 B |
| 05/17/2024 | $78.11 | $77.28 (-1.06%) | $78.11 | $75.41 | 1.72 M | $8.78 B |
| 05/16/2024 | $78.48 | $77.32 (-1.48%) | $79.20 | $77.29 | 1.48 M | $8.78 B |
| 05/15/2024 | $79.35 | $78.63 (-0.91%) | $79.46 | $77.10 | 1.47 M | $8.93 B |
| 05/14/2024 | $76.07 | $78.51 (3.21%) | $78.90 | $76.04 | 1.91 M | $8.92 B |
| 05/13/2024 | $79.09 | $76.39 (-3.41%) | $79.09 | $75.00 | 2.61 M | $8.68 B |
| 05/10/2024 | $77.00 | $79.07 (2.69%) | $80.33 | $76.90 | 2.78 M | $8.98 B |
| 05/09/2024 | $73.99 | $75.38 (1.88%) | $76.30 | $73.17 | 1.45 M | $8.56 B |
| 05/08/2024 | $72.75 | $74.16 (1.94%) | $75.35 | $72.56 | 1.18 M | $8.42 B |
| 05/07/2024 | $74.00 | $74.24 (0.32%) | $75.90 | $72.02 | 2.00 M | $8.43 B |
| 05/06/2024 | $74.00 | $74.31 (0.42%) | $77.14 | $73.17 | 3.12 M | $8.44 B |
| 05/03/2024 | $70.05 | $72.17 (3.03%) | $72.63 | $69.28 | 2.39 M | $8.20 B |
| 05/02/2024 | $68.85 | $68.20 (-0.94%) | $68.95 | $66.15 | 1.48 M | $7.75 B |
| 05/01/2024 | $71.12 | $67.45 (-5.16%) | $71.99 | $66.60 | 3.82 M | $7.66 B |
| 04/30/2024 | $70.38 | $71.94 (2.22%) | $74.58 | $70.08 | 3.57 M | $8.17 B |
| 04/29/2024 | $69.22 | $70.59 (1.98%) | $70.84 | $67.80 | 2.85 M | $8.02 B |
| 04/26/2024 | $63.20 | $69.16 (9.43%) | $69.97 | $62.74 | 5.83 M | $7.86 B |
| 04/25/2024 | $59.59 | $62.59 (5.03%) | $63.15 | $59.02 | 2.67 M | $7.11 B |
| 04/24/2024 | $61.98 | $60.41 (-2.53%) | $61.99 | $60.14 | 1.06 M | $6.86 B |
| 04/23/2024 | $60.25 | $61.19 (1.56%) | $62.45 | $60.09 | 1.13 M | $6.95 B |
| 04/22/2024 | $60.05 | $59.61 (-0.73%) | $60.57 | $58.22 | 1.43 M | $6.77 B |
| 04/19/2024 | $61.25 | $59.67 (-2.58%) | $61.96 | $58.69 | 1.67 M | $6.78 B |
| 04/18/2024 | $62.30 | $61.50 (-1.28%) | $62.99 | $60.50 | 1.06 M | $6.99 B |
| 04/17/2024 | $63.45 | $61.56 (-2.98%) | $63.85 | $60.26 | 1.65 M | $6.99 B |
| 04/16/2024 | $62.49 | $62.86 (0.59%) | $63.97 | $61.89 | 1.41 M | $7.14 B |
| 04/15/2024 | $64.03 | $61.75 (-3.56%) | $65.30 | $61.44 | 2.17 M | $7.01 B |
| 04/12/2024 | $66.02 | $63.75 (-3.44%) | $66.79 | $63.10 | 2.03 M | $7.24 B |
| 04/11/2024 | $64.23 | $66.38 (3.35%) | $66.67 | $63.81 | 2.25 M | $7.54 B |
| 04/10/2024 | $59.70 | $63.69 (6.68%) | $63.81 | $59.22 | 3.65 M | $7.23 B |
| 04/09/2024 | $64.55 | $60.28 (-6.62%) | $64.88 | $59.29 | 4.52 M | $6.85 B |
| 04/08/2024 | $64.89 | $64.94 (0.08%) | $65.40 | $64.24 | 889,041 | $7.38 B |
