Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $72.00 | $72.04 (0.05%) | $72.33 | $71.65 | 692,862 | |
| 07/03/2024 | $70.92 | $71.83 (1.28%) | $71.91 | $70.55 | 4.49 M | $147.36 B |
| 07/02/2024 | $70.00 | $70.47 (0.67%) | $70.60 | $69.38 | 9.42 M | $144.57 B |
| 07/01/2024 | $71.46 | $69.90 (-2.18%) | $71.63 | $69.54 | 11.04 M | $143.40 B |
| 06/28/2024 | $73.21 | $70.81 (-3.28%) | $73.31 | $69.86 | 23.94 M | $145.27 B |
| 06/27/2024 | $73.62 | $73.72 (0.14%) | $74.39 | $73.23 | 9.82 M | $151.24 B |
| 06/26/2024 | $72.80 | $73.37 (0.78%) | $73.61 | $71.92 | 11.48 M | $150.52 B |
| 06/25/2024 | $73.57 | $72.98 (-0.8%) | $73.74 | $72.39 | 11.01 M | $149.72 B |
| 06/24/2024 | $72.50 | $73.85 (1.86%) | $74.26 | $72.25 | 12.06 M | $151.50 B |
| 06/21/2024 | $73.36 | $72.81 (-0.75%) | $73.69 | $72.07 | 19.47 M | $149.37 B |
| 06/20/2024 | $71.00 | $72.46 (2.06%) | $72.89 | $70.79 | 14.86 M | $148.65 B |
| 06/18/2024 | $69.10 | $70.44 (1.94%) | $70.59 | $68.97 | 29.17 M | $144.51 B |
| 06/17/2024 | $72.73 | $72.31 (-0.58%) | $73.40 | $72.19 | 8.45 M | $148.34 B |
| 06/14/2024 | $72.76 | $73.06 (0.41%) | $73.54 | $72.38 | 6.57 M | $149.88 B |
| 06/13/2024 | $72.56 | $73.18 (0.85%) | $73.72 | $72.36 | 10.02 M | $150.13 B |
| 06/12/2024 | $73.79 | $72.26 (-2.07%) | $73.95 | $71.40 | 13.93 M | $148.24 B |
| 06/11/2024 | $75.30 | $72.74 (-3.4%) | $75.32 | $71.55 | 22.78 M | $149.23 B |
| 06/10/2024 | $75.47 | $76.97 (1.99%) | $77.06 | $74.85 | 11.22 M | $157.90 B |
| 06/07/2024 | $75.56 | $75.39 (-0.22%) | $77.00 | $75.01 | 10.06 M | $154.66 B |
| 06/06/2024 | $76.94 | $76.70 (-0.31%) | $77.77 | $76.63 | 6.55 M | $157.35 B |
| 06/05/2024 | $77.05 | $77.05 (0%) | $77.33 | $76.60 | 9.26 M | $158.07 B |
| 06/04/2024 | $77.61 | $77.15 (-0.59%) | $77.79 | $76.53 | 8.48 M | $158.27 B |
| 06/03/2024 | $79.50 | $77.71 (-2.25%) | $79.75 | $77.52 | 15.41 M | $159.42 B |
| 05/31/2024 | $78.29 | $80.02 (2.21%) | $80.47 | $78.13 | 16.20 M | $164.16 B |
| 05/30/2024 | $76.87 | $78.19 (1.72%) | $78.26 | $76.61 | 21.76 M | $160.41 B |
| 05/29/2024 | $76.77 | $76.68 (-0.12%) | $76.90 | $76.16 | 6.90 M | $157.31 B |
| 05/28/2024 | $76.62 | $77.53 (1.19%) | $78.26 | $76.33 | 11.99 M | $159.05 B |
| 05/24/2024 | $75.42 | $76.61 (1.58%) | $77.10 | $75.26 | 7.60 M | $157.17 B |
| 05/23/2024 | $75.96 | $75.32 (-0.84%) | $75.96 | $74.62 | 9.10 M | $154.52 B |
| 05/22/2024 | $76.41 | $76.32 (-0.12%) | $77.18 | $76.16 | 8.77 M | $156.57 B |
| 05/21/2024 | $75.87 | $76.95 (1.42%) | $76.96 | $75.45 | 6.42 M | $157.86 B |
| 05/20/2024 | $75.99 | $75.87 (-0.16%) | $76.19 | $75.57 | 7.18 M | $155.65 B |
| 05/17/2024 | $76.35 | $76.09 (-0.34%) | $76.55 | $75.54 | 9.49 M | $156.10 B |
| 05/16/2024 | $77.06 | $76.41 (-0.84%) | $77.41 | $76.06 | 10.41 M | $156.76 B |
| 05/15/2024 | $75.97 | $77.05 (1.42%) | $77.19 | $75.97 | 12.47 M | $158.07 B |
| 05/14/2024 | $74.94 | $75.42 (0.64%) | $75.61 | $74.66 | 8.18 M | $154.72 B |
| 05/13/2024 | $74.14 | $74.58 (0.59%) | $74.67 | $73.59 | 7.69 M | $153.00 B |
| 05/10/2024 | $74.87 | $73.79 (-1.44%) | $75.21 | $73.65 | 12.05 M | $151.38 B |
| 05/09/2024 | $73.00 | $74.58 (2.16%) | $74.73 | $72.58 | 16.63 M | $153.00 B |
| 05/08/2024 | $71.70 | $72.85 (1.6%) | $72.89 | $71.48 | 9.91 M | $149.45 B |
| 05/07/2024 | $71.69 | $71.95 (0.36%) | $72.04 | $71.31 | 13.62 M | $147.61 B |
| 05/06/2024 | $70.36 | $71.25 (1.26%) | $71.30 | $70.26 | 14.04 M | $146.17 B |
| 05/03/2024 | $69.89 | $70.14 (0.36%) | $70.28 | $69.31 | 12.69 M | $143.89 B |
| 05/02/2024 | $68.88 | $68.85 (-0.04%) | $69.02 | $67.67 | 10.82 M | $141.25 B |
| 05/01/2024 | $66.87 | $68.61 (2.6%) | $68.86 | $66.74 | 13.99 M | $140.75 B |
| 04/30/2024 | $66.90 | $66.97 (0.1%) | $67.49 | $66.27 | 10.04 M | $137.39 B |
| 04/29/2024 | $67.02 | $67.42 (0.6%) | $67.91 | $66.96 | 9.91 M | $138.31 B |
| 04/26/2024 | $67.22 | $65.99 (-1.83%) | $67.30 | $65.75 | 9.98 M | $135.38 B |
| 04/25/2024 | $66.00 | $66.90 (1.36%) | $67.12 | $65.51 | 11.42 M | $137.25 B |
| 04/24/2024 | $65.91 | $66.56 (0.99%) | $67.10 | $65.22 | 12.15 M | $136.55 B |
| 04/23/2024 | $65.24 | $66.20 (1.47%) | $67.17 | $65.10 | 14.35 M | $135.81 B |
| 04/22/2024 | $64.59 | $65.31 (1.11%) | $65.49 | $63.92 | 14.75 M | $133.98 B |
| 04/19/2024 | $64.22 | $64.30 (0.12%) | $64.90 | $63.65 | 13.42 M | $131.91 B |
| 04/18/2024 | $63.85 | $64.01 (0.25%) | $64.39 | $63.13 | 10.13 M | $131.32 B |
| 04/17/2024 | $62.24 | $63.79 (2.49%) | $63.92 | $61.92 | 15.65 M | $130.87 B |
| 04/16/2024 | $62.49 | $61.70 (-1.26%) | $62.58 | $61.31 | 11.59 M | $126.58 B |
| 04/15/2024 | $63.53 | $62.75 (-1.23%) | $64.33 | $62.30 | 11.15 M | $128.73 B |
| 04/12/2024 | $64.12 | $63.08 (-1.62%) | $64.31 | $62.95 | 9.04 M | $129.41 B |
| 04/11/2024 | $64.63 | $63.94 (-1.07%) | $64.79 | $63.32 | 12.15 M | $131.17 B |
| 04/10/2024 | $63.50 | $64.01 (0.8%) | $64.24 | $63.00 | 10.78 M | $131.32 B |
| 04/09/2024 | $65.15 | $65.38 (0.35%) | $65.86 | $64.79 | 9.19 M | $134.13 B |
| 04/08/2024 | $64.15 | $64.86 (1.11%) | $64.92 | $63.93 | 8.05 M | $133.06 B |
| 04/05/2024 | $63.05 | $64.18 (1.79%) | $64.36 | $62.90 | 10.28 M | $131.67 B |
