Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $82.65 | $83.95 (1.57%) | $84.13 | $81.19 | 1.98 M | $28.06 B |
| 06/28/2024 | $82.01 | $82.83 (1%) | $84.22 | $81.80 | 3.73 M | $28.04 B |
| 06/27/2024 | $79.25 | $81.79 (3.21%) | $82.36 | $79.05 | 2.78 M | $27.69 B |
| 06/26/2024 | $80.50 | $79.28 (-1.52%) | $81.10 | $79.27 | 1.98 M | $26.84 B |
| 06/25/2024 | $80.58 | $80.66 (0.1%) | $80.84 | $78.92 | 4.19 M | $27.31 B |
| 06/24/2024 | $77.43 | $78.60 (1.51%) | $78.94 | $77.10 | 3.39 M | $26.61 B |
| 06/21/2024 | $76.96 | $77.94 (1.27%) | $78.21 | $75.82 | 6.60 M | $26.39 B |
| 06/20/2024 | $80.00 | $78.45 (-1.94%) | $80.10 | $77.47 | 4.15 M | $26.56 B |
| 06/18/2024 | $77.37 | $79.08 (2.21%) | $79.89 | $77.03 | 3.80 M | $26.78 B |
| 06/17/2024 | $77.03 | $77.68 (0.84%) | $77.94 | $75.02 | 3.80 M | $26.30 B |
| 06/14/2024 | $73.66 | $75.59 (2.62%) | $75.82 | $73.61 | 2.54 M | $25.59 B |
| 06/13/2024 | $76.04 | $73.51 (-3.33%) | $76.56 | $73.50 | 2.93 M | $24.89 B |
| 06/12/2024 | $74.26 | $75.42 (1.56%) | $75.89 | $73.64 | 4.11 M | $25.54 B |
| 06/11/2024 | $71.67 | $72.63 (1.34%) | $72.98 | $70.88 | 2.94 M | $24.59 B |
| 06/10/2024 | $70.53 | $71.72 (1.69%) | $72.15 | $70.37 | 2.73 M | $24.28 B |
| 06/07/2024 | $70.65 | $70.73 (0.11%) | $71.30 | $70.19 | 2.31 M | $23.95 B |
| 06/06/2024 | $69.82 | $71.25 (2.05%) | $71.53 | $69.82 | 2.43 M | $24.12 B |
| 06/05/2024 | $69.02 | $69.85 (1.2%) | $69.88 | $68.16 | 4.69 M | $23.65 B |
| 06/04/2024 | $67.11 | $68.02 (1.36%) | $68.62 | $67.01 | 3.44 M | $23.03 B |
| 06/03/2024 | $68.56 | $67.43 (-1.65%) | $68.77 | $66.24 | 3.07 M | $22.83 B |
| 05/31/2024 | $68.49 | $67.69 (-1.17%) | $68.85 | $66.38 | 4.93 M | $22.92 B |
| 05/30/2024 | $74.25 | $67.98 (-8.44%) | $74.49 | $67.10 | 8.85 M | $23.02 B |
| 05/29/2024 | $72.96 | $75.20 (3.07%) | $75.90 | $72.54 | 3.15 M | $25.46 B |
| 05/28/2024 | $74.45 | $73.87 (-0.78%) | $74.70 | $73.18 | 2.37 M | $25.01 B |
| 05/24/2024 | $73.53 | $74.19 (0.9%) | $74.29 | $72.74 | 1.75 M | $25.12 B |
| 05/23/2024 | $76.04 | $73.62 (-3.18%) | $76.35 | $73.47 | 2.30 M | $24.93 B |
| 05/22/2024 | $74.45 | $74.98 (0.71%) | $75.70 | $73.55 | 2.06 M | $25.39 B |
| 05/21/2024 | $74.63 | $74.38 (-0.33%) | $75.25 | $73.90 | 1.68 M | $25.18 B |
| 05/20/2024 | $75.56 | $75.62 (0.08%) | $75.62 | $74.12 | 1.95 M | $25.60 B |
| 05/17/2024 | $74.98 | $75.23 (0.33%) | $76.25 | $74.61 | 2.56 M | $25.47 B |
| 05/16/2024 | $74.25 | $75.14 (1.2%) | $76.17 | $73.47 | 3.04 M | $25.44 B |
| 05/15/2024 | $74.53 | $74.25 (-0.38%) | $74.82 | $73.97 | 2.73 M | $25.14 B |
| 05/14/2024 | $73.61 | $73.35 (-0.35%) | $74.32 | $72.94 | 1.92 M | $24.84 B |
| 05/13/2024 | $72.24 | $73.57 (1.84%) | $73.65 | $71.93 | 2.31 M | $24.91 B |
| 05/10/2024 | $73.68 | $71.92 (-2.39%) | $73.78 | $71.77 | 2.95 M | $24.35 B |
| 05/09/2024 | $72.53 | $73.34 (1.12%) | $74.29 | $72.40 | 2.50 M | $24.83 B |
| 05/08/2024 | $73.34 | $72.45 (-1.21%) | $73.75 | $72.08 | 3.17 M | $24.53 B |
| 05/07/2024 | $74.74 | $74.13 (-0.82%) | $75.09 | $73.01 | 4.12 M | $25.10 B |
| 05/06/2024 | $74.70 | $74.30 (-0.54%) | $75.90 | $73.84 | 6.58 M | $25.16 B |
| 05/03/2024 | $78.23 | $74.40 (-4.9%) | $78.92 | $72.68 | 18.65 M | $25.19 B |
| 05/02/2024 | $89.43 | $88.97 (-0.51%) | $89.50 | $85.32 | 7.83 M | $30.12 B |
| 05/01/2024 | $88.12 | $88.04 (-0.09%) | $90.82 | $86.51 | 2.81 M | $29.81 B |
| 04/30/2024 | $89.26 | $87.40 (-2.08%) | $91.59 | $87.32 | 4.18 M | $29.59 B |
| 04/29/2024 | $88.90 | $89.65 (0.84%) | $91.02 | $88.50 | 3.45 M | $30.35 B |
| 04/26/2024 | $88.03 | $88.01 (-0.02%) | $89.42 | $86.89 | 1.76 M | $29.80 B |
| 04/25/2024 | $85.01 | $86.76 (2.06%) | $87.55 | $84.52 | 1.89 M | $29.38 B |
| 04/24/2024 | $89.49 | $87.68 (-2.02%) | $89.90 | $87.17 | 2.00 M | $29.69 B |
| 04/23/2024 | $86.00 | $87.88 (2.19%) | $88.88 | $85.01 | 2.43 M | $29.75 B |
| 04/22/2024 | $84.83 | $84.69 (-0.17%) | $85.48 | $82.83 | 2.65 M | $28.67 B |
| 04/19/2024 | $86.28 | $84.10 (-2.53%) | $86.70 | $83.14 | 4.16 M | $28.47 B |
| 04/18/2024 | $87.73 | $86.71 (-1.16%) | $88.35 | $86.03 | 2.51 M | $29.36 B |
| 04/17/2024 | $90.57 | $88.00 (-2.84%) | $90.93 | $87.35 | 2.87 M | $29.80 B |
| 04/16/2024 | $89.92 | $91.04 (1.25%) | $91.21 | $88.07 | 3.17 M | $30.82 B |
| 04/15/2024 | $93.18 | $90.34 (-3.05%) | $94.09 | $90.04 | 2.83 M | $30.59 B |
| 04/12/2024 | $94.94 | $93.76 (-1.24%) | $95.29 | $92.62 | 2.50 M | $31.75 B |
| 04/11/2024 | $96.00 | $96.08 (0.08%) | $96.33 | $94.03 | 1.66 M | $32.53 B |
| 04/10/2024 | $93.37 | $94.83 (1.56%) | $95.90 | $93.28 | 2.44 M | $32.11 B |
| 04/09/2024 | $96.00 | $97.00 (1.04%) | $97.37 | $94.76 | 2.06 M | $32.84 B |
| 04/08/2024 | $96.60 | $95.33 (-1.31%) | $96.77 | $94.27 | 1.75 M | $32.28 B |
| 04/05/2024 | $94.00 | $96.16 (2.3%) | $97.30 | $92.94 | 2.74 M | $32.56 B |
| 04/04/2024 | $95.00 | $93.25 (-1.84%) | $97.13 | $93.20 | 2.64 M | $31.57 B |
| 04/03/2024 | $94.00 | $94.67 (0.71%) | $95.85 | $93.57 | 1.96 M | $32.05 B |
| 04/02/2024 | $92.91 | $94.97 (2.22%) | $95.49 | $91.27 | 2.71 M | $32.16 B |
