Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $59.20 | $58.15 (-1.77%) | $60.02 | $57.81 | 7.81 M | $73.27 B |
| 06/28/2024 | $59.00 | $59.06 (0.1%) | $59.99 | $58.47 | 14.34 M | $74.42 B |
| 06/27/2024 | $58.37 | $58.36 (-0.02%) | $58.49 | $57.22 | 16.22 M | $73.53 B |
| 06/26/2024 | $60.23 | $60.63 (0.66%) | $60.95 | $59.77 | 8.20 M | $76.39 B |
| 06/25/2024 | $61.73 | $60.44 (-2.09%) | $61.98 | $60.44 | 8.45 M | $76.15 B |
| 06/24/2024 | $61.50 | $61.73 (0.37%) | $62.07 | $61.27 | 8.70 M | $77.78 B |
| 06/21/2024 | $61.12 | $61.37 (0.41%) | $61.63 | $60.48 | 20.87 M | $77.33 B |
| 06/20/2024 | $60.81 | $61.00 (0.31%) | $61.33 | $60.40 | 6.90 M | $76.86 B |
| 06/18/2024 | $61.30 | $61.01 (-0.47%) | $61.87 | $60.87 | 8.91 M | $76.87 B |
| 06/17/2024 | $60.00 | $61.09 (1.82%) | $61.24 | $59.84 | 7.79 M | $76.97 B |
| 06/14/2024 | $60.92 | $60.22 (-1.15%) | $60.93 | $59.16 | 11.69 M | $75.88 B |
| 06/13/2024 | $59.87 | $61.03 (1.94%) | $61.84 | $59.07 | 14.14 M | $76.90 B |
| 06/12/2024 | $59.96 | $59.99 (0.05%) | $60.33 | $59.32 | 10.62 M | $75.59 B |
| 06/11/2024 | $60.08 | $60.00 (-0.13%) | $60.21 | $59.56 | 10.29 M | $75.60 B |
| 06/10/2024 | $61.53 | $60.28 (-2.03%) | $61.53 | $59.91 | 10.63 M | $75.95 B |
| 06/07/2024 | $60.70 | $61.78 (1.78%) | $61.95 | $60.56 | 12.24 M | $77.84 B |
| 06/06/2024 | $60.50 | $60.94 (0.73%) | $61.01 | $59.91 | 9.55 M | $76.78 B |
| 06/05/2024 | $60.26 | $60.70 (0.73%) | $60.71 | $59.62 | 8.93 M | $76.48 B |
| 06/04/2024 | $60.19 | $60.26 (0.12%) | $60.42 | $59.33 | 12.87 M | $75.93 B |
| 06/03/2024 | $59.13 | $60.21 (1.83%) | $60.44 | $59.00 | 17.09 M | $75.86 B |
| 05/31/2024 | $56.00 | $59.60 (6.43%) | $59.62 | $55.82 | 22.37 M | $75.10 B |
| 05/30/2024 | $53.67 | $56.04 (4.42%) | $56.22 | $53.60 | 16.15 M | $70.61 B |
| 05/29/2024 | $53.20 | $53.67 (0.88%) | $53.72 | $52.77 | 16.54 M | $67.62 B |
| 05/28/2024 | $55.38 | $53.63 (-3.16%) | $55.39 | $53.58 | 14.39 M | $67.57 B |
| 05/24/2024 | $56.13 | $55.54 (-1.05%) | $56.85 | $55.53 | 11.73 M | $69.98 B |
| 05/23/2024 | $57.18 | $55.65 (-2.68%) | $59.73 | $55.48 | 18.27 M | $70.12 B |
| 05/22/2024 | $57.42 | $57.44 (0.03%) | $57.56 | $57.16 | 9.54 M | $72.37 B |
| 05/21/2024 | $57.45 | $57.32 (-0.23%) | $57.49 | $56.70 | 16.76 M | $72.22 B |
| 05/20/2024 | $57.65 | $57.40 (-0.43%) | $57.87 | $57.27 | 11.48 M | $72.32 B |
| 05/17/2024 | $57.65 | $57.68 (0.05%) | $57.70 | $57.08 | 9.61 M | $72.68 B |
| 05/16/2024 | $56.36 | $57.52 (2.06%) | $57.73 | $56.29 | 13.97 M | $72.48 B |
| 05/15/2024 | $56.21 | $56.26 (0.09%) | $56.49 | $55.64 | 16.43 M | $70.89 B |
| 05/14/2024 | $56.69 | $56.00 (-1.22%) | $57.10 | $55.20 | 15.41 M | $70.56 B |
| 05/13/2024 | $55.91 | $56.47 (1%) | $57.55 | $55.88 | 11.77 M | $71.15 B |
| 05/10/2024 | $55.72 | $55.82 (0.18%) | $56.44 | $55.57 | 9.29 M | $70.33 B |
| 05/09/2024 | $54.90 | $55.68 (1.42%) | $55.74 | $54.72 | 10.30 M | $70.16 B |
| 05/08/2024 | $55.79 | $54.91 (-1.58%) | $56.06 | $54.69 | 13.63 M | $69.19 B |
| 05/07/2024 | $55.66 | $55.74 (0.14%) | $57.09 | $55.58 | 17.49 M | $70.23 B |
| 05/06/2024 | $55.99 | $55.97 (-0.04%) | $56.27 | $55.32 | 16.62 M | $70.52 B |
| 05/03/2024 | $55.22 | $55.90 (1.23%) | $56.43 | $54.96 | 23.95 M | $70.43 B |
| 05/02/2024 | $56.39 | $55.15 (-2.2%) | $56.74 | $53.70 | 37.89 M | $69.49 B |
| 05/01/2024 | $56.00 | $56.31 (0.55%) | $56.89 | $54.00 | 65.77 M | $70.95 B |
| 04/30/2024 | $67.20 | $67.71 (0.76%) | $68.19 | $66.92 | 13.49 M | $85.31 B |
| 04/29/2024 | $67.14 | $67.45 (0.46%) | $67.88 | $67.08 | 6.56 M | $84.99 B |
| 04/26/2024 | $67.21 | $67.18 (-0.04%) | $67.42 | $66.75 | 6.40 M | $84.65 B |
| 04/25/2024 | $67.50 | $67.33 (-0.25%) | $67.75 | $66.88 | 8.92 M | $84.84 B |
| 04/24/2024 | $68.10 | $67.77 (-0.48%) | $68.21 | $67.48 | 8.65 M | $85.39 B |
| 04/23/2024 | $69.82 | $68.50 (-1.89%) | $70.21 | $68.38 | 8.45 M | $86.31 B |
| 04/22/2024 | $69.49 | $69.63 (0.2%) | $70.12 | $69.13 | 5.70 M | $87.73 B |
| 04/19/2024 | $69.17 | $69.75 (0.84%) | $69.94 | $68.79 | 7.81 M | $87.89 B |
| 04/18/2024 | $69.17 | $69.39 (0.32%) | $69.60 | $68.86 | 10.09 M | $87.43 B |
| 04/17/2024 | $69.09 | $68.60 (-0.71%) | $69.40 | $67.96 | 8.10 M | $86.44 B |
| 04/16/2024 | $71.66 | $69.03 (-3.67%) | $71.66 | $68.97 | 9.61 M | $86.98 B |
| 04/15/2024 | $69.12 | $68.96 (-0.23%) | $70.00 | $68.78 | 7.24 M | $86.89 B |
| 04/12/2024 | $69.54 | $68.64 (-1.29%) | $69.86 | $68.32 | 7.69 M | $86.49 B |
| 04/11/2024 | $71.12 | $69.74 (-1.94%) | $71.21 | $69.70 | 10.46 M | $87.87 B |
| 04/10/2024 | $73.10 | $71.15 (-2.67%) | $73.18 | $70.84 | 8.37 M | $89.65 B |
| 04/09/2024 | $74.74 | $73.36 (-1.85%) | $74.85 | $73.11 | 5.94 M | $92.43 B |
| 04/08/2024 | $74.41 | $74.44 (0.04%) | $74.75 | $73.83 | 6.50 M | $93.79 B |
| 04/05/2024 | $74.06 | $74.58 (0.7%) | $75.12 | $73.70 | 6.37 M | $93.97 B |
| 04/04/2024 | $74.88 | $73.90 (-1.31%) | $75.27 | $73.78 | 5.82 M | $93.11 B |
| 04/03/2024 | $74.04 | $74.60 (0.76%) | $74.70 | $73.32 | 9.20 M | $94.00 B |
| 04/02/2024 | $74.88 | $73.82 (-1.42%) | $75.19 | $71.96 | 23.68 M | $93.01 B |
