Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $69.92 | $70.88 (1.37%) | $70.93 | $69.41 | 1.55 M | $19.04 B |
| 07/03/2024 | $70.36 | $69.87 (-0.7%) | $70.62 | $69.53 | 1.06 M | $18.77 B |
| 07/02/2024 | $69.89 | $70.24 (0.5%) | $70.67 | $69.62 | 1.78 M | $18.87 B |
| 07/01/2024 | $70.85 | $69.95 (-1.27%) | $72.30 | $69.93 | 2.43 M | $18.79 B |
| 06/28/2024 | $70.80 | $70.94 (0.2%) | $71.06 | $70.05 | 4.14 M | $19.05 B |
| 06/27/2024 | $71.69 | $70.60 (-1.52%) | $72.11 | $70.07 | 5.77 M | $18.96 B |
| 06/26/2024 | $67.22 | $67.67 (0.67%) | $67.99 | $66.88 | 3.17 M | $18.18 B |
| 06/25/2024 | $68.88 | $68.54 (-0.49%) | $69.76 | $68.42 | 2.10 M | $18.41 B |
| 06/24/2024 | $68.59 | $69.20 (0.89%) | $70.13 | $68.27 | 2.25 M | $18.59 B |
| 06/21/2024 | $68.81 | $68.68 (-0.19%) | $69.75 | $68.23 | 2.28 M | $18.43 B |
| 06/20/2024 | $68.36 | $68.56 (0.29%) | $69.10 | $68.13 | 1.81 M | $18.40 B |
| 06/18/2024 | $69.04 | $68.63 (-0.59%) | $69.68 | $68.23 | 2.03 M | $18.42 B |
| 06/17/2024 | $67.52 | $69.48 (2.9%) | $69.53 | $67.50 | 1.95 M | $18.65 B |
| 06/14/2024 | $67.76 | $67.79 (0.04%) | $67.93 | $67.02 | 1.37 M | $18.19 B |
| 06/13/2024 | $68.98 | $67.92 (-1.54%) | $68.98 | $67.55 | 1.46 M | $18.23 B |
| 06/12/2024 | $69.91 | $69.06 (-1.22%) | $70.31 | $68.65 | 2.47 M | $18.54 B |
| 06/11/2024 | $67.98 | $69.20 (1.79%) | $69.24 | $67.79 | 1.45 M | $18.57 B |
| 06/10/2024 | $68.37 | $68.11 (-0.38%) | $68.40 | $67.25 | 1.25 M | $18.28 B |
| 06/07/2024 | $68.84 | $68.58 (-0.38%) | $69.30 | $68.50 | 1.25 M | $18.41 B |
| 06/06/2024 | $68.58 | $69.22 (0.93%) | $69.48 | $68.27 | 2.19 M | $18.58 B |
| 06/05/2024 | $68.64 | $68.31 (-0.48%) | $68.66 | $67.41 | 2.67 M | $18.33 B |
| 06/04/2024 | $71.00 | $68.87 (-3%) | $71.20 | $68.46 | 3.35 M | $18.48 B |
| 06/03/2024 | $72.26 | $71.90 (-0.5%) | $72.85 | $71.30 | 1.62 M | $19.30 B |
| 05/31/2024 | $70.71 | $72.22 (2.14%) | $72.54 | $70.65 | 4.09 M | $19.38 B |
| 05/30/2024 | $70.38 | $70.72 (0.48%) | $71.14 | $70.06 | 1.78 M | $18.98 B |
| 05/29/2024 | $70.92 | $70.18 (-1.04%) | $71.30 | $70.09 | 1.31 M | $18.84 B |
| 05/28/2024 | $71.87 | $71.31 (-0.78%) | $72.16 | $71.00 | 1.56 M | $19.14 B |
| 05/24/2024 | $72.37 | $72.21 (-0.22%) | $72.65 | $71.87 | 1.05 M | $19.38 B |
| 05/23/2024 | $72.99 | $72.15 (-1.15%) | $73.93 | $72.06 | 1.35 M | $19.37 B |
| 05/22/2024 | $73.60 | $73.64 (0.05%) | $74.01 | $73.25 | 1.80 M | $19.76 B |
| 05/21/2024 | $74.33 | $74.00 (-0.44%) | $74.65 | $73.46 | 1.45 M | $19.86 B |
| 05/20/2024 | $73.93 | $74.27 (0.46%) | $74.59 | $73.38 | 2.14 M | $19.93 B |
| 05/17/2024 | $74.69 | $74.01 (-0.91%) | $74.69 | $73.89 | 1.28 M | $19.86 B |
| 05/16/2024 | $74.99 | $74.48 (-0.68%) | $75.44 | $74.47 | 1.42 M | $19.99 B |
| 05/15/2024 | $74.78 | $74.63 (-0.2%) | $75.15 | $74.33 | 1.03 M | $20.03 B |
| 05/14/2024 | $75.97 | $74.60 (-1.8%) | $76.30 | $74.31 | 1.04 M | $20.02 B |
| 05/13/2024 | $76.27 | $75.74 (-0.69%) | $76.76 | $75.67 | 879,878 | $20.33 B |
| 05/10/2024 | $75.34 | $76.15 (1.08%) | $76.21 | $75.25 | 793,080 | $20.44 B |
| 05/09/2024 | $75.64 | $75.34 (-0.4%) | $75.78 | $74.16 | 1.10 M | $20.22 B |
| 05/08/2024 | $76.33 | $75.56 (-1.01%) | $76.84 | $75.51 | 1.33 M | $20.28 B |
| 05/07/2024 | $76.24 | $76.18 (-0.08%) | $76.58 | $75.76 | 1.51 M | $20.45 B |
| 05/06/2024 | $75.52 | $75.76 (0.32%) | $75.95 | $74.98 | 1.64 M | $20.33 B |
| 05/03/2024 | $75.31 | $75.45 (0.19%) | $76.15 | $75.01 | 1.58 M | $20.25 B |
| 05/02/2024 | $74.87 | $75.14 (0.36%) | $75.73 | $74.41 | 1.48 M | $20.17 B |
| 05/01/2024 | $75.69 | $74.55 (-1.51%) | $75.77 | $74.04 | 1.77 M | $20.01 B |
| 04/30/2024 | $76.07 | $76.06 (-0.01%) | $76.47 | $75.26 | 3.02 M | $20.41 B |
| 04/29/2024 | $75.88 | $76.29 (0.54%) | $76.35 | $75.77 | 1.40 M | $20.48 B |
| 04/26/2024 | $75.37 | $75.73 (0.48%) | $76.05 | $75.15 | 1.25 M | $20.33 B |
| 04/25/2024 | $75.99 | $75.56 (-0.57%) | $76.90 | $75.15 | 1.73 M | $20.28 B |
| 04/24/2024 | $74.21 | $75.85 (2.21%) | $76.00 | $73.68 | 1.82 M | $20.36 B |
| 04/23/2024 | $74.57 | $75.02 (0.6%) | $75.22 | $74.41 | 1.70 M | $20.14 B |
| 04/22/2024 | $74.21 | $74.69 (0.65%) | $75.36 | $73.91 | 1.72 M | $20.05 B |
| 04/19/2024 | $73.19 | $73.92 (1%) | $74.18 | $72.73 | 1.73 M | $19.84 B |
| 04/18/2024 | $72.76 | $72.70 (-0.08%) | $72.95 | $72.37 | 1.33 M | $19.51 B |
| 04/17/2024 | $72.22 | $72.27 (0.07%) | $72.39 | $71.64 | 1.16 M | $19.40 B |
| 04/16/2024 | $72.09 | $71.80 (-0.4%) | $72.47 | $71.68 | 1.22 M | $19.27 B |
| 04/15/2024 | $72.07 | $71.91 (-0.22%) | $72.59 | $71.39 | 1.91 M | $19.30 B |
| 04/12/2024 | $73.19 | $71.76 (-1.95%) | $73.19 | $71.36 | 1.71 M | $19.26 B |
| 04/11/2024 | $74.90 | $73.42 (-1.98%) | $74.90 | $72.90 | 1.72 M | $19.71 B |
| 04/10/2024 | $75.00 | $74.78 (-0.29%) | $75.38 | $74.22 | 1.24 M | $20.07 B |
| 04/09/2024 | $75.89 | $75.63 (-0.34%) | $76.03 | $75.26 | 1.05 M | $20.30 B |
| 04/08/2024 | $75.40 | $75.63 (0.31%) | $76.34 | $75.37 | 1.28 M | $20.30 B |
