Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $62.90 | $62.64 (-0.41%) | $63.78 | $62.54 | 2.14 M | $7.89 B |
| 07/03/2024 | $63.38 | $63.28 (-0.16%) | $64.20 | $63.07 | 971,196 | $7.97 B |
| 07/02/2024 | $63.46 | $63.42 (-0.06%) | $63.90 | $63.21 | 1.02 M | $7.98 B |
| 07/01/2024 | $65.33 | $63.44 (-2.89%) | $65.67 | $63.23 | 1.48 M | $7.99 B |
| 06/28/2024 | $65.67 | $64.94 (-1.11%) | $66.59 | $64.74 | 2.50 M | $8.18 B |
| 06/27/2024 | $65.14 | $65.47 (0.51%) | $65.66 | $64.97 | 1.50 M | $8.24 B |
| 06/26/2024 | $63.52 | $65.17 (2.6%) | $65.31 | $63.16 | 1.60 M | $8.20 B |
| 06/25/2024 | $66.53 | $63.88 (-3.98%) | $66.69 | $62.84 | 2.53 M | $8.04 B |
| 06/24/2024 | $67.90 | $67.12 (-1.15%) | $68.63 | $67.06 | 1.23 M | $8.45 B |
| 06/21/2024 | $67.48 | $67.11 (-0.55%) | $67.83 | $66.25 | 6.07 M | $8.45 B |
| 06/20/2024 | $67.02 | $67.63 (0.91%) | $67.73 | $66.63 | 1.45 M | $8.51 B |
| 06/18/2024 | $67.44 | $67.60 (0.24%) | $67.60 | $66.92 | 963,943 | $8.51 B |
| 06/17/2024 | $66.26 | $67.36 (1.66%) | $67.36 | $66.03 | 1.26 M | $8.48 B |
| 06/14/2024 | $67.87 | $67.33 (-0.8%) | $68.11 | $66.63 | 1.22 M | $8.48 B |
| 06/13/2024 | $67.71 | $68.89 (1.74%) | $69.15 | $67.35 | 1.34 M | $8.67 B |
| 06/12/2024 | $68.08 | $67.87 (-0.31%) | $69.18 | $67.38 | 1.91 M | $8.54 B |
| 06/11/2024 | $65.87 | $65.89 (0.03%) | $66.02 | $65.31 | 1.30 M | $8.30 B |
| 06/10/2024 | $65.14 | $66.22 (1.66%) | $66.40 | $64.92 | 907,192 | $8.34 B |
| 06/07/2024 | $65.70 | $65.99 (0.44%) | $66.66 | $65.12 | 774,435 | $8.31 B |
| 06/06/2024 | $66.97 | $66.67 (-0.45%) | $67.44 | $66.53 | 624,179 | $8.39 B |
| 06/05/2024 | $66.88 | $67.22 (0.51%) | $67.30 | $65.96 | 1.22 M | $8.46 B |
| 06/04/2024 | $68.55 | $66.62 (-2.82%) | $68.97 | $66.48 | 1.51 M | $8.39 B |
| 06/03/2024 | $70.92 | $68.97 (-2.75%) | $71.05 | $68.40 | 975,955 | $8.68 B |
| 05/31/2024 | $69.00 | $70.06 (1.54%) | $70.32 | $68.43 | 2.17 M | $8.82 B |
| 05/30/2024 | $68.56 | $68.83 (0.39%) | $69.30 | $68.32 | 1.18 M | $8.67 B |
| 05/29/2024 | $67.62 | $67.75 (0.19%) | $68.14 | $67.27 | 1.25 M | $8.53 B |
| 05/28/2024 | $70.20 | $68.57 (-2.32%) | $70.42 | $68.40 | 920,152 | $8.63 B |
| 05/24/2024 | $70.46 | $70.23 (-0.33%) | $70.68 | $69.76 | 578,189 | $8.84 B |
| 05/23/2024 | $71.06 | $70.03 (-1.45%) | $71.12 | $69.87 | 969,334 | $8.82 B |
| 05/22/2024 | $71.34 | $70.88 (-0.64%) | $71.68 | $70.32 | 1.18 M | $8.92 B |
| 05/21/2024 | $71.93 | $71.81 (-0.17%) | $72.08 | $70.92 | 674,659 | $9.04 B |
| 05/20/2024 | $73.17 | $72.24 (-1.27%) | $73.28 | $72.17 | 909,298 | $9.10 B |
| 05/17/2024 | $73.18 | $73.00 (-0.25%) | $73.37 | $72.61 | 581,321 | $9.19 B |
| 05/16/2024 | $74.83 | $73.13 (-2.27%) | $74.96 | $73.09 | 736,735 | $9.21 B |
| 05/15/2024 | $75.34 | $75.20 (-0.19%) | $75.73 | $74.79 | 650,361 | $9.47 B |
| 05/14/2024 | $75.02 | $74.23 (-1.05%) | $75.03 | $73.83 | 701,776 | $9.35 B |
| 05/13/2024 | $75.88 | $74.11 (-2.33%) | $76.08 | $74.10 | 648,480 | $9.33 B |
| 05/10/2024 | $75.25 | $75.32 (0.09%) | $75.67 | $75.04 | 795,984 | $9.48 B |
| 05/09/2024 | $73.38 | $75.10 (2.34%) | $75.13 | $73.36 | 809,007 | $9.46 B |
| 05/08/2024 | $72.35 | $73.27 (1.27%) | $73.31 | $71.96 | 873,063 | $9.22 B |
| 05/07/2024 | $73.84 | $72.82 (-1.38%) | $74.30 | $72.77 | 1.02 M | $9.17 B |
| 05/06/2024 | $73.95 | $73.76 (-0.26%) | $74.33 | $73.46 | 730,235 | $9.29 B |
| 05/03/2024 | $73.10 | $73.15 (0.07%) | $74.28 | $72.60 | 1.61 M | $9.21 B |
| 05/02/2024 | $72.29 | $71.43 (-1.19%) | $72.47 | $70.25 | 1.19 M | $8.99 B |
| 05/01/2024 | $70.90 | $71.11 (0.3%) | $72.92 | $69.72 | 2.49 M | $8.95 B |
| 04/30/2024 | $74.52 | $73.10 (-1.91%) | $75.24 | $73.07 | 1.24 M | $9.20 B |
| 04/29/2024 | $74.40 | $75.25 (1.14%) | $75.42 | $74.39 | 1.20 M | $9.47 B |
| 04/26/2024 | $73.68 | $74.18 (0.68%) | $74.68 | $72.92 | 1.02 M | $9.34 B |
| 04/25/2024 | $72.20 | $73.22 (1.41%) | $73.24 | $71.42 | 1.39 M | $9.22 B |
| 04/24/2024 | $74.25 | $73.53 (-0.97%) | $75.28 | $72.57 | 750,875 | $9.26 B |
| 04/23/2024 | $73.07 | $74.64 (2.15%) | $74.94 | $72.52 | 1.29 M | $9.40 B |
| 04/22/2024 | $73.96 | $72.90 (-1.43%) | $74.00 | $72.58 | 1.49 M | $9.18 B |
| 04/19/2024 | $73.33 | $73.51 (0.25%) | $73.90 | $73.08 | 862,542 | $9.25 B |
| 04/18/2024 | $75.23 | $73.58 (-2.19%) | $75.67 | $73.47 | 1.22 M | $9.26 B |
| 04/17/2024 | $76.28 | $74.37 (-2.5%) | $76.37 | $74.26 | 927,877 | $9.36 B |
| 04/16/2024 | $75.12 | $75.40 (0.37%) | $75.50 | $74.21 | 1.07 M | $9.49 B |
| 04/15/2024 | $78.19 | $76.30 (-2.42%) | $78.48 | $75.81 | 970,658 | $9.61 B |
| 04/12/2024 | $76.94 | $77.56 (0.81%) | $77.70 | $76.42 | 980,198 | $9.76 B |
| 04/11/2024 | $77.69 | $77.66 (-0.04%) | $77.99 | $77.32 | 978,804 | $9.78 B |
| 04/10/2024 | $77.81 | $77.17 (-0.82%) | $78.88 | $77.10 | 1.22 M | $9.72 B |
| 04/09/2024 | $81.38 | $80.60 (-0.96%) | $81.43 | $79.80 | 890,440 | $10.15 B |
| 04/08/2024 | $81.85 | $81.14 (-0.87%) | $82.14 | $81.10 | 550,277 | $10.22 B |
