Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $63.91 | $63.66 (-0.39%) | $64.38 | $63.46 | 554,488 | $6.61 B |
| 07/02/2024 | $63.73 | $64.02 (0.46%) | $64.50 | $63.63 | 858,298 | $6.64 B |
| 07/01/2024 | $63.90 | $63.65 (-0.39%) | $64.32 | $63.36 | 870,072 | $6.61 B |
| 06/28/2024 | $63.87 | $63.98 (0.17%) | $64.46 | $63.57 | 1.89 M | $6.64 B |
| 06/27/2024 | $63.13 | $63.48 (0.55%) | $63.80 | $62.89 | 1.72 M | $6.59 B |
| 06/26/2024 | $64.04 | $63.13 (-1.42%) | $64.21 | $63.08 | 1.83 M | $6.55 B |
| 06/25/2024 | $64.96 | $64.43 (-0.82%) | $65.34 | $64.15 | 1.60 M | $6.69 B |
| 06/24/2024 | $64.74 | $65.28 (0.83%) | $66.15 | $64.58 | 1.58 M | $6.78 B |
| 06/21/2024 | $63.92 | $65.05 (1.77%) | $65.21 | $63.53 | 29.35 M | $6.75 B |
| 06/20/2024 | $63.55 | $63.69 (0.22%) | $64.49 | $63.55 | 1.76 M | $6.61 B |
| 06/18/2024 | $64.02 | $63.82 (-0.31%) | $64.65 | $63.19 | 1.46 M | $6.62 B |
| 06/17/2024 | $64.64 | $63.98 (-1.02%) | $64.77 | $62.99 | 1.72 M | $6.64 B |
| 06/14/2024 | $63.97 | $64.83 (1.34%) | $65.49 | $63.83 | 2.27 M | $6.73 B |
| 06/13/2024 | $63.94 | $64.25 (0.48%) | $64.47 | $63.24 | 2.06 M | $6.67 B |
| 06/12/2024 | $64.44 | $63.68 (-1.18%) | $65.17 | $63.67 | 1.41 M | $6.61 B |
| 06/11/2024 | $64.70 | $63.63 (-1.65%) | $64.86 | $63.07 | 1.92 M | $6.60 B |
| 06/10/2024 | $61.21 | $63.16 (3.19%) | $63.17 | $61.07 | 2.30 M | $6.56 B |
| 06/07/2024 | $62.50 | $62.25 (-0.4%) | $62.74 | $62.06 | 1.35 M | $6.46 B |
| 06/06/2024 | $63.00 | $62.90 (-0.16%) | $63.64 | $62.85 | 1.34 M | $6.53 B |
| 06/05/2024 | $63.81 | $63.22 (-0.92%) | $63.94 | $62.78 | 1.22 M | $6.56 B |
| 06/04/2024 | $63.40 | $63.74 (0.54%) | $64.42 | $63.40 | 1.69 M | $6.62 B |
| 06/03/2024 | $64.60 | $63.77 (-1.28%) | $64.70 | $63.08 | 1.86 M | $6.62 B |
| 05/31/2024 | $64.17 | $64.23 (0.09%) | $64.72 | $63.68 | 12.42 M | $6.67 B |
| 05/30/2024 | $64.68 | $64.05 (-0.97%) | $64.71 | $63.79 | 1.78 M | $6.65 B |
| 05/29/2024 | $65.00 | $64.55 (-0.69%) | $65.30 | $64.29 | 1.47 M | $6.70 B |
| 05/28/2024 | $66.61 | $65.52 (-1.64%) | $66.93 | $65.22 | 1.63 M | $6.80 B |
| 05/24/2024 | $67.13 | $66.55 (-0.86%) | $67.17 | $66.00 | 1.65 M | $6.91 B |
| 05/23/2024 | $67.00 | $66.84 (-0.24%) | $67.16 | $66.01 | 1.63 M | $6.94 B |
| 05/22/2024 | $68.83 | $67.41 (-2.06%) | $69.00 | $67.10 | 2.09 M | $7.00 B |
| 05/21/2024 | $70.08 | $68.75 (-1.9%) | $70.08 | $68.49 | 1.13 M | $7.14 B |
| 05/20/2024 | $70.85 | $70.40 (-0.64%) | $70.93 | $70.29 | 728,949 | $7.31 B |
| 05/17/2024 | $71.62 | $70.87 (-1.05%) | $71.62 | $70.59 | 863,559 | $7.36 B |
| 05/16/2024 | $71.02 | $71.48 (0.65%) | $71.75 | $70.66 | 1.02 M | $7.42 B |
| 05/15/2024 | $71.65 | $71.16 (-0.68%) | $71.75 | $70.68 | 1.27 M | $7.39 B |
| 05/14/2024 | $71.93 | $71.12 (-1.13%) | $72.00 | $70.81 | 720,294 | $7.38 B |
| 05/13/2024 | $71.14 | $71.19 (0.07%) | $71.66 | $70.73 | 677,081 | $7.39 B |
| 05/10/2024 | $70.17 | $70.76 (0.84%) | $70.85 | $70.17 | 749,370 | $7.34 B |
| 05/09/2024 | $70.01 | $70.15 (0.2%) | $70.27 | $69.40 | 817,145 | $7.28 B |
| 05/08/2024 | $69.42 | $70.12 (1.01%) | $70.17 | $69.20 | 897,104 | $7.28 B |
| 05/07/2024 | $70.34 | $69.98 (-0.51%) | $70.60 | $69.91 | 758,661 | $7.26 B |
| 05/06/2024 | $70.54 | $70.01 (-0.75%) | $70.81 | $69.88 | 757,779 | $7.27 B |
| 05/03/2024 | $70.51 | $70.16 (-0.5%) | $70.75 | $69.85 | 806,134 | $7.28 B |
| 05/02/2024 | $70.04 | $69.58 (-0.66%) | $70.20 | $68.77 | 1.34 M | $7.22 B |
| 05/01/2024 | $69.26 | $69.25 (-0.01%) | $70.27 | $68.85 | 1.96 M | $7.19 B |
| 04/30/2024 | $69.67 | $69.14 (-0.76%) | $69.91 | $68.97 | 2.08 M | $7.18 B |
| 04/29/2024 | $69.54 | $70.02 (0.69%) | $70.71 | $69.54 | 3.18 M | $7.27 B |
| 04/26/2024 | $67.91 | $69.35 (2.12%) | $70.02 | $66.90 | 2.13 M | $7.20 B |
| 04/25/2024 | $71.37 | $70.60 (-1.08%) | $71.43 | $70.08 | 1.33 M | $7.33 B |
| 04/24/2024 | $71.53 | $71.50 (-0.04%) | $72.72 | $71.18 | 1.63 M | $7.42 B |
| 04/23/2024 | $71.39 | $71.53 (0.2%) | $72.33 | $71.25 | 1.06 M | $7.42 B |
| 04/22/2024 | $71.33 | $71.50 (0.24%) | $72.01 | $71.25 | 1.35 M | $7.42 B |
| 04/19/2024 | $69.73 | $70.23 (0.72%) | $70.93 | $69.73 | 1.18 M | $7.29 B |
| 04/18/2024 | $69.94 | $69.56 (-0.54%) | $71.13 | $69.48 | 1.34 M | $7.22 B |
| 04/17/2024 | $70.91 | $69.31 (-2.26%) | $71.10 | $69.30 | 1.20 M | $7.19 B |
| 04/16/2024 | $70.56 | $70.70 (0.2%) | $70.82 | $69.86 | 1.10 M | $7.34 B |
| 04/15/2024 | $72.35 | $70.56 (-2.47%) | $72.87 | $70.44 | 851,184 | $7.32 B |
| 04/12/2024 | $72.54 | $72.07 (-0.65%) | $72.76 | $71.80 | 1.01 M | $7.48 B |
| 04/11/2024 | $73.28 | $73.16 (-0.16%) | $73.61 | $72.46 | 940,266 | $7.59 B |
| 04/10/2024 | $74.90 | $72.97 (-2.58%) | $75.12 | $72.86 | 907,574 | $7.57 B |
| 04/09/2024 | $76.13 | $75.89 (-0.32%) | $76.34 | $75.60 | 764,620 | $7.88 B |
| 04/08/2024 | $75.53 | $75.59 (0.08%) | $76.30 | $75.40 | 857,844 | $7.85 B |
| 04/05/2024 | $75.46 | $75.30 (-0.21%) | $76.07 | $75.08 | 823,588 | $7.82 B |
