Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $69.80 | $69.61 (-0.27%) | $70.25 | $69.44 | 787,654 | $21.86 B |
| 07/03/2024 | $68.70 | $69.93 (1.79%) | $70.26 | $68.63 | 839,961 | $21.96 B |
| 07/02/2024 | $70.10 | $68.71 (-1.98%) | $70.30 | $68.44 | 1.72 M | $21.57 B |
| 07/01/2024 | $70.35 | $70.29 (-0.09%) | $71.45 | $69.75 | 1.38 M | $22.07 B |
| 06/28/2024 | $69.98 | $70.37 (0.56%) | $71.59 | $69.55 | 3.20 M | $22.10 B |
| 06/27/2024 | $69.30 | $69.48 (0.26%) | $69.73 | $68.90 | 1.13 M | $21.82 B |
| 06/26/2024 | $69.29 | $69.33 (0.06%) | $69.50 | $68.83 | 1.03 M | $21.77 B |
| 06/25/2024 | $70.13 | $69.39 (-1.06%) | $70.29 | $68.79 | 1.24 M | $21.79 B |
| 06/24/2024 | $69.28 | $70.19 (1.31%) | $70.36 | $69.06 | 1.78 M | $22.04 B |
| 06/21/2024 | $68.64 | $69.24 (0.87%) | $69.58 | $68.36 | 1.90 M | $21.74 B |
| 06/20/2024 | $68.37 | $68.90 (0.78%) | $69.14 | $68.13 | 3.56 M | $21.63 B |
| 06/18/2024 | $69.21 | $68.87 (-0.49%) | $69.67 | $68.75 | 782,051 | $21.63 B |
| 06/17/2024 | $68.79 | $69.30 (0.74%) | $69.58 | $68.69 | 1.04 M | $21.76 B |
| 06/14/2024 | $68.85 | $68.90 (0.07%) | $69.35 | $68.26 | 1.18 M | $21.63 B |
| 06/13/2024 | $68.89 | $69.34 (0.65%) | $69.65 | $68.77 | 919,652 | $21.77 B |
| 06/12/2024 | $69.32 | $68.87 (-0.65%) | $69.68 | $68.53 | 1.28 M | $21.63 B |
| 06/11/2024 | $67.34 | $68.15 (1.2%) | $68.25 | $66.96 | 1.19 M | $21.40 B |
| 06/10/2024 | $68.71 | $67.63 (-1.57%) | $68.75 | $67.51 | 1.22 M | $21.24 B |
| 06/07/2024 | $70.05 | $68.78 (-1.81%) | $70.90 | $68.51 | 2.69 M | $21.60 B |
| 06/06/2024 | $70.52 | $71.07 (0.78%) | $71.16 | $69.80 | 1.92 M | $22.32 B |
| 06/05/2024 | $70.11 | $70.85 (1.06%) | $71.05 | $70.03 | 1.45 M | $22.25 B |
| 06/04/2024 | $69.90 | $69.99 (0.13%) | $70.16 | $69.45 | 1.48 M | $21.98 B |
| 06/03/2024 | $68.27 | $70.08 (2.65%) | $70.31 | $68.27 | 2.25 M | $22.01 B |
| 05/31/2024 | $67.37 | $68.58 (1.8%) | $68.66 | $66.83 | 2.80 M | $21.53 B |
| 05/30/2024 | $66.59 | $66.78 (0.29%) | $66.91 | $65.87 | 1.40 M | $20.97 B |
| 05/29/2024 | $66.75 | $66.29 (-0.69%) | $67.10 | $66.14 | 1.49 M | $20.82 B |
| 05/28/2024 | $67.80 | $67.23 (-0.84%) | $68.18 | $67.12 | 1.25 M | $21.11 B |
| 05/24/2024 | $67.43 | $67.53 (0.15%) | $68.22 | $67.38 | 1.31 M | $21.20 B |
| 05/23/2024 | $68.55 | $67.22 (-1.94%) | $68.64 | $66.97 | 2.25 M | $21.11 B |
| 05/22/2024 | $68.95 | $68.30 (-0.94%) | $69.24 | $68.10 | 1.85 M | $21.45 B |
| 05/21/2024 | $69.94 | $69.00 (-1.34%) | $70.19 | $68.90 | 1.86 M | $21.67 B |
| 05/20/2024 | $70.89 | $70.00 (-1.26%) | $70.89 | $69.86 | 1.09 M | $21.98 B |
| 05/17/2024 | $71.60 | $70.86 (-1.03%) | $71.72 | $70.27 | 1.73 M | $22.25 B |
| 05/16/2024 | $71.00 | $71.60 (0.85%) | $71.61 | $70.80 | 2.42 M | $22.48 B |
| 05/15/2024 | $72.00 | $71.43 (-0.79%) | $72.49 | $71.14 | 2.30 M | $22.43 B |
| 05/14/2024 | $72.00 | $71.75 (-0.35%) | $72.69 | $71.74 | 1.97 M | $22.53 B |
| 05/13/2024 | $73.38 | $72.11 (-1.73%) | $73.64 | $71.77 | 2.27 M | $22.64 B |
| 05/10/2024 | $73.77 | $73.24 (-0.72%) | $74.83 | $71.70 | 3.82 M | $23.00 B |
| 05/09/2024 | $73.14 | $73.60 (0.63%) | $73.99 | $73.08 | 991,695 | $23.11 B |
| 05/08/2024 | $73.85 | $73.38 (-0.64%) | $74.16 | $73.08 | 2.10 M | $23.04 B |
| 05/07/2024 | $75.22 | $74.31 (-1.21%) | $75.37 | $74.10 | 1.66 M | $23.33 B |
| 05/06/2024 | $76.00 | $75.35 (-0.86%) | $76.49 | $74.69 | 2.60 M | $23.66 B |
| 05/03/2024 | $75.09 | $75.83 (0.99%) | $75.87 | $74.47 | 1.45 M | $23.81 B |
| 05/02/2024 | $73.68 | $74.21 (0.72%) | $74.88 | $72.95 | 1.65 M | $23.30 B |
| 05/01/2024 | $75.37 | $73.22 (-2.85%) | $75.44 | $72.54 | 2.29 M | $22.99 B |
| 04/30/2024 | $75.00 | $75.85 (1.13%) | $77.24 | $73.86 | 3.25 M | $23.82 B |
| 04/29/2024 | $74.14 | $73.84 (-0.4%) | $74.39 | $73.45 | 2.58 M | $23.19 B |
| 04/26/2024 | $73.09 | $73.82 (1%) | $74.23 | $72.86 | 1.31 M | $23.18 B |
| 04/25/2024 | $72.90 | $73.07 (0.23%) | $73.57 | $72.34 | 1.21 M | $22.94 B |
| 04/24/2024 | $74.07 | $73.62 (-0.61%) | $74.39 | $73.11 | 959,002 | $23.12 B |
| 04/23/2024 | $73.62 | $74.35 (0.99%) | $74.60 | $73.45 | 1.16 M | $23.35 B |
| 04/22/2024 | $71.80 | $73.30 (2.09%) | $73.87 | $71.46 | 1.94 M | $23.02 B |
| 04/19/2024 | $71.57 | $71.42 (-0.21%) | $71.73 | $71.14 | 936,040 | $22.43 B |
| 04/18/2024 | $71.00 | $71.36 (0.51%) | $71.56 | $70.68 | 2.06 M | $22.41 B |
| 04/17/2024 | $71.23 | $70.73 (-0.7%) | $71.40 | $70.68 | 1.39 M | $22.21 B |
| 04/16/2024 | $70.06 | $70.82 (1.08%) | $71.08 | $69.42 | 1.65 M | $22.24 B |
| 04/15/2024 | $71.51 | $70.53 (-1.37%) | $71.80 | $70.21 | 1.42 M | $22.15 B |
| 04/12/2024 | $71.55 | $71.27 (-0.39%) | $71.60 | $70.81 | 1.08 M | $22.38 B |
| 04/11/2024 | $73.22 | $72.21 (-1.38%) | $73.24 | $71.49 | 1.43 M | $22.67 B |
| 04/10/2024 | $73.13 | $72.48 (-0.89%) | $73.22 | $71.88 | 2.44 M | $22.76 B |
| 04/09/2024 | $74.60 | $74.24 (-0.48%) | $74.85 | $73.73 | 1.69 M | $23.31 B |
| 04/08/2024 | $74.55 | $74.37 (-0.24%) | $74.94 | $73.96 | 1.18 M | $23.35 B |
