Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $67.93 | $68.82 (1.31%) | $68.86 | $67.48 | 1.02 M | $10.01 B |
| 07/02/2024 | $66.56 | $67.98 (2.13%) | $68.25 | $65.83 | 1.14 M | $9.89 B |
| 07/01/2024 | $66.13 | $66.19 (0.09%) | $66.37 | $65.00 | 1.55 M | $9.63 B |
| 06/28/2024 | $64.75 | $66.31 (2.41%) | $66.96 | $64.50 | 4.18 M | $9.65 B |
| 06/27/2024 | $63.18 | $64.51 (2.11%) | $64.69 | $62.84 | 1.35 M | $9.38 B |
| 06/26/2024 | $63.00 | $63.05 (0.08%) | $63.81 | $62.29 | 1.46 M | $9.17 B |
| 06/25/2024 | $63.78 | $63.53 (-0.39%) | $64.46 | $63.02 | 1.84 M | $9.24 B |
| 06/24/2024 | $64.22 | $63.98 (-0.37%) | $64.62 | $63.57 | 1.67 M | $9.31 B |
| 06/21/2024 | $63.58 | $64.41 (1.31%) | $64.53 | $62.87 | 2.55 M | $9.37 B |
| 06/20/2024 | $63.17 | $63.56 (0.62%) | $63.86 | $62.57 | 1.64 M | $9.25 B |
| 06/18/2024 | $63.00 | $63.25 (0.4%) | $63.55 | $62.05 | 2.28 M | $9.20 B |
| 06/17/2024 | $63.54 | $63.24 (-0.47%) | $63.81 | $62.81 | 1.32 M | $9.20 B |
| 06/14/2024 | $65.81 | $63.92 (-2.87%) | $65.88 | $63.77 | 1.83 M | $9.30 B |
| 06/13/2024 | $67.88 | $66.63 (-1.84%) | $67.88 | $65.73 | 1.13 M | $9.69 B |
| 06/12/2024 | $66.76 | $67.65 (1.33%) | $69.00 | $66.40 | 2.05 M | $9.84 B |
| 06/11/2024 | $66.57 | $65.13 (-2.16%) | $66.57 | $65.07 | 1.33 M | $9.47 B |
| 06/10/2024 | $65.68 | $67.18 (2.28%) | $67.25 | $65.68 | 1.08 M | $9.77 B |
| 06/07/2024 | $66.08 | $65.95 (-0.2%) | $66.43 | $65.66 | 715,174 | $9.59 B |
| 06/06/2024 | $66.75 | $66.56 (-0.28%) | $67.26 | $66.11 | 805,960 | $9.68 B |
| 06/05/2024 | $65.69 | $66.28 (0.9%) | $66.32 | $64.94 | 1.37 M | $9.64 B |
| 06/04/2024 | $64.26 | $65.25 (1.54%) | $65.48 | $63.42 | 2.23 M | $9.49 B |
| 06/03/2024 | $67.58 | $65.37 (-3.27%) | $67.65 | $65.08 | 1.53 M | $9.51 B |
| 05/31/2024 | $67.26 | $67.13 (-0.19%) | $68.54 | $65.74 | 1.34 M | $9.77 B |
| 05/30/2024 | $68.62 | $67.16 (-2.13%) | $68.86 | $67.00 | 1.24 M | $9.77 B |
| 05/29/2024 | $68.08 | $68.96 (1.29%) | $69.58 | $67.90 | 898,528 | $10.03 B |
| 05/28/2024 | $68.55 | $68.82 (0.39%) | $69.22 | $67.90 | 1.23 M | $10.01 B |
| 05/24/2024 | $68.10 | $68.75 (0.95%) | $69.06 | $67.28 | 773,781 | $10.00 B |
| 05/23/2024 | $70.00 | $68.17 (-2.61%) | $70.00 | $67.62 | 1.53 M | $9.92 B |
| 05/22/2024 | $70.05 | $69.57 (-0.69%) | $70.97 | $69.34 | 1.53 M | $10.12 B |
| 05/21/2024 | $70.27 | $70.24 (-0.04%) | $70.59 | $69.82 | 1.01 M | $10.22 B |
| 05/20/2024 | $69.50 | $70.38 (1.27%) | $70.44 | $69.50 | 989,696 | $10.24 B |
| 05/17/2024 | $69.36 | $69.46 (0.14%) | $69.66 | $68.92 | 772,798 | $10.10 B |
| 05/16/2024 | $70.03 | $69.23 (-1.14%) | $70.36 | $69.03 | 1.37 M | $10.07 B |
| 05/15/2024 | $69.19 | $70.70 (2.18%) | $70.78 | $69.00 | 1.33 M | $10.29 B |
| 05/14/2024 | $67.94 | $67.93 (-0.01%) | $68.47 | $67.53 | 786,850 | $9.88 B |
| 05/13/2024 | $69.15 | $67.81 (-1.94%) | $69.43 | $67.81 | 814,279 | $9.86 B |
| 05/10/2024 | $68.20 | $68.30 (0.15%) | $68.58 | $67.44 | 1.33 M | $9.94 B |
| 05/09/2024 | $68.21 | $68.23 (0.03%) | $68.47 | $67.68 | 770,599 | $9.93 B |
| 05/08/2024 | $68.01 | $68.04 (0.04%) | $68.80 | $67.81 | 1.42 M | $9.90 B |
| 05/07/2024 | $68.05 | $68.46 (0.6%) | $69.07 | $66.80 | 1.33 M | $9.96 B |
| 05/06/2024 | $69.07 | $68.52 (-0.8%) | $69.07 | $67.78 | 1.57 M | $9.97 B |
| 05/03/2024 | $70.65 | $68.14 (-3.55%) | $70.65 | $67.25 | 2.74 M | $9.91 B |
| 05/02/2024 | $67.52 | $69.23 (2.53%) | $72.48 | $67.18 | 3.25 M | $10.07 B |
| 05/01/2024 | $68.58 | $68.24 (-0.5%) | $70.20 | $67.75 | 2.79 M | $9.93 B |
| 04/30/2024 | $69.61 | $68.42 (-1.71%) | $70.25 | $68.36 | 1.66 M | $9.95 B |
| 04/29/2024 | $70.58 | $70.11 (-0.67%) | $72.08 | $69.85 | 1.74 M | $10.20 B |
| 04/26/2024 | $70.62 | $70.09 (-0.75%) | $70.98 | $69.93 | 1.26 M | $10.20 B |
| 04/25/2024 | $69.97 | $69.82 (-0.21%) | $70.23 | $69.00 | 1.48 M | $10.16 B |
| 04/24/2024 | $72.31 | $71.11 (-1.66%) | $72.61 | $70.47 | 933,626 | $10.34 B |
| 04/23/2024 | $70.70 | $71.73 (1.46%) | $72.41 | $70.42 | 1.66 M | $10.43 B |
| 04/22/2024 | $71.02 | $70.58 (-0.62%) | $71.27 | $70.40 | 988,240 | $10.27 B |
| 04/19/2024 | $71.62 | $70.29 (-1.86%) | $71.95 | $69.73 | 1.26 M | $10.23 B |
| 04/18/2024 | $72.01 | $71.72 (-0.4%) | $72.53 | $71.24 | 982,164 | $10.43 B |
| 04/17/2024 | $73.25 | $71.75 (-2.05%) | $74.05 | $71.67 | 949,730 | $10.44 B |
| 04/16/2024 | $72.81 | $72.99 (0.25%) | $73.43 | $72.07 | 1.01 M | $10.62 B |
| 04/15/2024 | $73.54 | $72.81 (-0.99%) | $74.06 | $72.46 | 1.20 M | $10.59 B |
| 04/12/2024 | $74.52 | $73.44 (-1.45%) | $75.04 | $72.97 | 837,959 | $10.68 B |
| 04/11/2024 | $75.72 | $74.97 (-0.99%) | $75.97 | $74.20 | 1.09 M | $10.91 B |
| 04/10/2024 | $77.44 | $75.52 (-2.48%) | $78.14 | $75.17 | 1.34 M | $10.99 B |
| 04/09/2024 | $76.60 | $79.23 (3.43%) | $79.38 | $76.58 | 1.56 M | $11.53 B |
| 04/08/2024 | $77.96 | $76.65 (-1.68%) | $77.99 | $76.56 | 1.22 M | $11.15 B |
| 04/05/2024 | $77.62 | $77.88 (0.33%) | $78.53 | $77.55 | 768,607 | $11.33 B |
| 04/04/2024 | $78.81 | $77.67 (-1.45%) | $79.90 | $77.66 | 1.42 M | $11.30 B |
