Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $78.74 | $78.71 (-0.04%) | $79.27 | $78.26 | 8.81 M | $104.08 B |
| 06/27/2024 | $80.00 | $79.33 (-0.84%) | $80.07 | $78.71 | 8.04 M | $104.90 B |
| 06/26/2024 | $79.50 | $80.05 (0.69%) | $80.23 | $79.17 | 5.74 M | $105.85 B |
| 06/25/2024 | $81.19 | $80.41 (-0.96%) | $81.24 | $79.71 | 5.33 M | $106.33 B |
| 06/24/2024 | $81.76 | $81.04 (-0.88%) | $81.98 | $80.74 | 6.80 M | $107.16 B |
| 06/21/2024 | $80.17 | $81.64 (1.83%) | $81.71 | $79.93 | 11.10 M | $107.95 B |
| 06/20/2024 | $79.16 | $80.17 (1.28%) | $80.35 | $78.95 | 7.14 M | $106.01 B |
| 06/18/2024 | $79.92 | $79.75 (-0.21%) | $80.35 | $79.17 | 7.01 M | $105.45 B |
| 06/17/2024 | $80.26 | $79.95 (-0.39%) | $80.50 | $79.26 | 5.44 M | $105.72 B |
| 06/14/2024 | $81.15 | $81.04 (-0.14%) | $81.54 | $80.52 | 3.69 M | $107.16 B |
| 06/13/2024 | $82.00 | $81.66 (-0.41%) | $82.00 | $80.85 | 5.93 M | $107.98 B |
| 06/12/2024 | $82.27 | $82.23 (-0.05%) | $82.93 | $81.92 | 5.55 M | $108.73 B |
| 06/11/2024 | $83.04 | $81.95 (-1.31%) | $83.04 | $81.87 | 5.34 M | $108.36 B |
| 06/10/2024 | $83.72 | $83.14 (-0.69%) | $83.95 | $82.61 | 4.97 M | $109.94 B |
| 06/07/2024 | $82.25 | $84.07 (2.21%) | $84.22 | $82.16 | 7.04 M | $111.17 B |
| 06/06/2024 | $82.43 | $82.34 (-0.11%) | $82.97 | $81.86 | 7.37 M | $108.88 B |
| 06/05/2024 | $83.10 | $82.31 (-0.95%) | $83.18 | $81.72 | 7.06 M | $108.84 B |
| 06/04/2024 | $81.78 | $83.27 (1.82%) | $83.38 | $81.51 | 6.33 M | $110.11 B |
| 06/03/2024 | $81.51 | $82.12 (0.75%) | $82.47 | $81.12 | 6.15 M | $108.59 B |
| 05/31/2024 | $80.72 | $81.37 (0.81%) | $81.48 | $80.62 | 11.41 M | $107.60 B |
| 05/30/2024 | $80.97 | $80.60 (-0.46%) | $81.40 | $80.46 | 8.87 M | $106.58 B |
| 05/29/2024 | $81.34 | $81.49 (0.18%) | $81.94 | $80.75 | 7.91 M | $107.75 B |
| 05/28/2024 | $82.13 | $82.00 (-0.16%) | $82.74 | $81.87 | 7.48 M | $108.43 B |
| 05/24/2024 | $80.99 | $82.29 (1.61%) | $82.35 | $80.88 | 8.73 M | $108.81 B |
| 05/23/2024 | $83.57 | $81.38 (-2.62%) | $84.11 | $81.22 | 10.71 M | $107.61 B |
| 05/22/2024 | $84.88 | $85.76 (1.04%) | $85.90 | $84.88 | 8.53 M | $113.40 B |
| 05/21/2024 | $84.54 | $85.17 (0.75%) | $85.29 | $84.50 | 4.13 M | $112.62 B |
| 05/20/2024 | $85.42 | $84.51 (-1.07%) | $85.85 | $84.45 | 5.51 M | $111.75 B |
| 05/17/2024 | $85.83 | $85.92 (0.1%) | $86.17 | $85.10 | 8.24 M | $114.25 B |
| 05/16/2024 | $84.74 | $85.64 (1.06%) | $85.72 | $84.61 | 5.51 M | $113.88 B |
| 05/15/2024 | $84.69 | $84.72 (0.04%) | $84.89 | $83.69 | 6.23 M | $112.65 B |
| 05/14/2024 | $83.73 | $84.30 (0.68%) | $84.61 | $83.62 | 4.05 M | $112.09 B |
| 05/13/2024 | $83.10 | $83.52 (0.51%) | $83.85 | $83.07 | 4.95 M | $111.06 B |
| 05/10/2024 | $83.00 | $82.84 (-0.19%) | $83.06 | $82.28 | 4.22 M | $110.15 B |
| 05/09/2024 | $81.66 | $82.76 (1.35%) | $82.78 | $81.57 | 5.55 M | $110.05 B |
| 05/08/2024 | $81.48 | $81.55 (0.09%) | $82.02 | $81.37 | 4.18 M | $108.44 B |
| 05/07/2024 | $82.18 | $81.90 (-0.34%) | $82.28 | $81.67 | 4.94 M | $108.90 B |
| 05/06/2024 | $82.52 | $81.76 (-0.92%) | $82.56 | $81.26 | 3.68 M | $108.72 B |
| 05/03/2024 | $81.07 | $81.69 (0.76%) | $81.92 | $81.01 | 4.99 M | $108.62 B |
| 05/02/2024 | $81.44 | $80.92 (-0.64%) | $81.73 | $80.13 | 6.34 M | $107.60 B |
| 05/01/2024 | $79.99 | $80.89 (1.13%) | $81.73 | $79.99 | 5.37 M | $107.56 B |
| 04/30/2024 | $80.02 | $80.24 (0.27%) | $80.68 | $79.76 | 6.49 M | $106.70 B |
| 04/29/2024 | $79.62 | $80.86 (1.56%) | $81.12 | $79.52 | 6.15 M | $107.52 B |
| 04/26/2024 | $79.40 | $79.74 (0.43%) | $79.85 | $78.95 | 5.02 M | $106.03 B |
| 04/25/2024 | $80.04 | $79.25 (-0.99%) | $80.35 | $78.78 | 5.62 M | $105.38 B |
| 04/24/2024 | $80.77 | $80.38 (-0.48%) | $80.83 | $80.01 | 5.03 M | $106.88 B |
| 04/23/2024 | $80.96 | $81.29 (0.41%) | $81.34 | $80.62 | 5.30 M | $108.09 B |
| 04/22/2024 | $79.87 | $80.57 (0.88%) | $80.90 | $79.40 | 4.96 M | $107.13 B |
| 04/19/2024 | $79.53 | $79.48 (-0.06%) | $79.64 | $79.09 | 6.76 M | $105.68 B |
| 04/18/2024 | $79.25 | $79.19 (-0.08%) | $79.30 | $78.43 | 6.07 M | $105.30 B |
| 04/17/2024 | $79.41 | $79.08 (-0.42%) | $79.85 | $78.95 | 5.64 M | $105.15 B |
| 04/16/2024 | $80.34 | $79.25 (-1.36%) | $80.49 | $78.79 | 7.67 M | $105.38 B |
| 04/15/2024 | $80.96 | $80.23 (-0.9%) | $81.50 | $79.87 | 7.50 M | $106.68 B |
| 04/12/2024 | $81.74 | $80.13 (-1.97%) | $81.79 | $79.56 | 6.56 M | $106.55 B |
| 04/11/2024 | $82.92 | $82.17 (-0.9%) | $83.06 | $82.12 | 5.24 M | $109.26 B |
| 04/10/2024 | $82.85 | $82.33 (-0.63%) | $83.29 | $81.83 | 6.51 M | $109.47 B |
| 04/09/2024 | $83.38 | $83.80 (0.5%) | $83.83 | $83.00 | 5.68 M | $111.43 B |
| 04/08/2024 | $84.26 | $82.91 (-1.6%) | $84.35 | $82.48 | 8.73 M | $110.25 B |
| 04/05/2024 | $83.44 | $84.56 (1.34%) | $84.68 | $83.10 | 4.94 M | $112.44 B |
| 04/04/2024 | $85.34 | $83.92 (-1.66%) | $85.40 | $83.75 | 6.80 M | $111.59 B |
| 04/03/2024 | $85.47 | $85.00 (-0.55%) | $85.73 | $84.73 | 5.89 M | $113.02 B |
| 04/02/2024 | $86.86 | $85.20 (-1.91%) | $86.91 | $84.95 | 6.01 M | $113.29 B |
| 04/01/2024 | $86.84 | $87.02 (0.21%) | $87.18 | $86.43 | 4.73 M | $115.71 B |
