Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $73.15 | $73.04 (-0.15%) | $73.21 | $72.65 | 2.65 M | $235.19 B |
| 07/01/2024 | $72.73 | $72.87 (0.19%) | $73.16 | $72.53 | 3.55 M | $234.65 B |
| 06/28/2024 | $71.98 | $72.18 (0.28%) | $72.30 | $71.65 | 5.23 M | $232.42 B |
| 06/27/2024 | $71.67 | $71.44 (-0.32%) | $71.79 | $71.15 | 3.65 M | $230.04 B |
| 06/26/2024 | $70.87 | $70.86 (-0.01%) | $71.02 | $70.48 | 4.85 M | $228.17 B |
| 06/25/2024 | $71.58 | $71.55 (-0.04%) | $71.67 | $71.22 | 2.56 M | $230.39 B |
| 06/24/2024 | $70.66 | $71.42 (1.08%) | $71.60 | $70.55 | 3.66 M | $229.98 B |
| 06/21/2024 | $70.11 | $69.94 (-0.24%) | $70.33 | $69.79 | 3.31 M | $225.21 B |
| 06/20/2024 | $70.00 | $70.03 (0.04%) | $70.58 | $69.92 | 3.18 M | $225.50 B |
| 06/18/2024 | $69.55 | $69.53 (-0.03%) | $69.89 | $69.46 | 4.16 M | $223.89 B |
| 06/17/2024 | $69.42 | $69.15 (-0.39%) | $69.47 | $68.94 | 5.19 M | $222.67 B |
| 06/14/2024 | $69.35 | $69.00 (-0.5%) | $69.42 | $68.56 | 4.11 M | $222.18 B |
| 06/13/2024 | $70.28 | $69.76 (-0.74%) | $70.28 | $69.55 | 3.56 M | $224.63 B |
| 06/12/2024 | $71.27 | $70.41 (-1.21%) | $71.31 | $70.23 | 4.15 M | $226.72 B |
| 06/11/2024 | $70.21 | $70.29 (0.11%) | $70.33 | $69.88 | 3.87 M | $226.34 B |
| 06/10/2024 | $69.96 | $70.64 (0.97%) | $70.83 | $69.77 | 2.63 M | $227.46 B |
| 06/07/2024 | $70.00 | $69.45 (-0.79%) | $70.33 | $69.42 | 2.88 M | $223.63 B |
| 06/06/2024 | $69.93 | $70.25 (0.46%) | $70.42 | $69.80 | 2.76 M | $226.21 B |
| 06/05/2024 | $70.31 | $69.81 (-0.71%) | $70.34 | $69.70 | 2.35 M | $224.79 B |
| 06/04/2024 | $69.94 | $70.09 (0.21%) | $70.14 | $69.21 | 3.61 M | $225.69 B |
| 06/03/2024 | $72.64 | $70.81 (-2.52%) | $72.64 | $70.78 | 3.50 M | $228.01 B |
| 05/31/2024 | $71.89 | $72.78 (1.24%) | $72.82 | $71.75 | 3.74 M | $234.36 B |
| 05/30/2024 | $71.19 | $71.45 (0.37%) | $71.67 | $71.16 | 4.12 M | $230.07 B |
| 05/29/2024 | $71.94 | $71.45 (-0.68%) | $71.95 | $71.28 | 3.07 M | $230.07 B |
| 05/28/2024 | $71.36 | $71.74 (0.53%) | $71.82 | $71.04 | 3.08 M | $231.01 B |
| 05/24/2024 | $70.92 | $70.82 (-0.14%) | $71.15 | $70.65 | 2.35 M | $228.04 B |
| 05/23/2024 | $71.07 | $70.37 (-0.98%) | $71.36 | $70.16 | 3.03 M | $226.59 B |
| 05/22/2024 | $70.90 | $70.49 (-0.58%) | $70.90 | $70.19 | 3.50 M | $226.98 B |
| 05/21/2024 | $71.54 | $71.40 (-0.2%) | $71.85 | $71.31 | 2.87 M | $229.91 B |
| 05/20/2024 | $71.64 | $71.59 (-0.07%) | $71.86 | $71.47 | 3.82 M | $230.52 B |
| 05/17/2024 | $71.40 | $71.92 (0.73%) | $71.99 | $71.26 | 4.79 M | $231.59 B |
| 05/16/2024 | $72.19 | $71.74 (-0.62%) | $72.33 | $71.72 | 5.04 M | $231.01 B |
| 05/15/2024 | $73.25 | $73.30 (0.07%) | $73.50 | $72.33 | 4.72 M | $236.03 B |
| 05/14/2024 | $73.87 | $74.06 (0.26%) | $74.08 | $73.38 | 3.33 M | $238.48 B |
| 05/13/2024 | $74.29 | $74.17 (-0.16%) | $74.61 | $73.91 | 3.50 M | $238.83 B |
| 05/10/2024 | $74.15 | $74.09 (-0.08%) | $74.26 | $73.88 | 4.45 M | $238.57 B |
| 05/09/2024 | $72.94 | $73.55 (0.84%) | $73.62 | $72.94 | 4.17 M | $236.83 B |
| 05/08/2024 | $72.30 | $72.63 (0.46%) | $72.74 | $72.07 | 3.14 M | $233.87 B |
| 05/07/2024 | $73.44 | $72.97 (-0.64%) | $73.56 | $72.85 | 3.25 M | $234.97 B |
| 05/06/2024 | $72.79 | $72.78 (-0.01%) | $73.14 | $72.62 | 3.59 M | $234.36 B |
| 05/03/2024 | $72.51 | $72.37 (-0.19%) | $72.57 | $71.95 | 4.41 M | $233.04 B |
| 05/02/2024 | $72.12 | $72.11 (-0.01%) | $72.72 | $71.98 | 5.13 M | $232.20 B |
| 05/01/2024 | $71.40 | $70.95 (-0.63%) | $71.55 | $70.58 | 4.96 M | $228.46 B |
| 04/30/2024 | $72.92 | $71.66 (-1.73%) | $72.96 | $71.61 | 4.28 M | $230.75 B |
| 04/29/2024 | $73.05 | $73.12 (0.1%) | $73.31 | $72.72 | 3.29 M | $235.45 B |
| 04/26/2024 | $73.17 | $73.27 (0.14%) | $73.39 | $72.68 | 3.88 M | $235.93 B |
| 04/25/2024 | $72.90 | $73.27 (0.51%) | $73.50 | $72.53 | 4.19 M | $235.93 B |
| 04/24/2024 | $73.08 | $73.13 (0.07%) | $73.21 | $72.59 | 4.56 M | $235.48 B |
| 04/23/2024 | $72.36 | $72.77 (0.57%) | $72.88 | $72.16 | 3.24 M | $234.32 B |
| 04/22/2024 | $71.99 | $72.39 (0.56%) | $72.78 | $71.56 | 3.63 M | $233.10 B |
| 04/19/2024 | $70.73 | $72.07 (1.89%) | $72.08 | $70.65 | 5.57 M | $232.07 B |
| 04/18/2024 | $71.31 | $71.03 (-0.39%) | $71.55 | $70.77 | 3.86 M | $228.72 B |
| 04/17/2024 | $71.21 | $71.14 (-0.1%) | $71.72 | $70.62 | 4.05 M | $229.07 B |
| 04/16/2024 | $71.54 | $71.06 (-0.67%) | $71.78 | $70.84 | 5.08 M | $228.82 B |
| 04/15/2024 | $72.52 | $71.94 (-0.8%) | $72.72 | $71.67 | 7.28 M | $231.65 B |
| 04/12/2024 | $73.45 | $72.44 (-1.38%) | $73.94 | $72.28 | 7.39 M | $233.26 B |
| 04/11/2024 | $73.06 | $72.66 (-0.55%) | $73.09 | $71.68 | 5.00 M | $233.97 B |
| 04/10/2024 | $72.30 | $72.65 (0.48%) | $72.66 | $71.92 | 4.67 M | $233.94 B |
| 04/09/2024 | $72.50 | $71.84 (-0.91%) | $72.72 | $71.73 | 4.66 M | $231.33 B |
| 04/08/2024 | $71.40 | $71.82 (0.59%) | $72.03 | $71.19 | 5.10 M | $231.26 B |
| 04/05/2024 | $70.49 | $71.29 (1.13%) | $71.41 | $69.84 | 4.97 M | $229.56 B |
| 04/04/2024 | $70.49 | $70.25 (-0.34%) | $70.67 | $69.99 | 5.38 M | $226.21 B |
| 04/03/2024 | $69.44 | $70.09 (0.94%) | $70.12 | $69.27 | 6.21 M | $225.69 B |
