Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $66.26 | $66.73 (0.71%) | $67.22 | $66.26 | 3.93 M | $85.91 B |
| 07/02/2024 | $64.88 | $66.06 (1.82%) | $66.13 | $64.34 | 6.76 M | $85.04 B |
| 07/01/2024 | $65.96 | $64.63 (-2.02%) | $65.97 | $63.05 | 8.40 M | $83.20 B |
| 06/28/2024 | $66.60 | $66.05 (-0.83%) | $67.18 | $65.46 | 6.65 M | $85.03 B |
| 06/27/2024 | $65.29 | $66.37 (1.65%) | $66.84 | $65.16 | 7.72 M | $85.44 B |
| 06/26/2024 | $65.20 | $65.45 (0.38%) | $65.53 | $64.44 | 6.98 M | $84.26 B |
| 06/25/2024 | $64.48 | $64.78 (0.47%) | $65.49 | $64.06 | 6.48 M | $83.40 B |
| 06/24/2024 | $65.62 | $64.31 (-2%) | $65.82 | $63.41 | 10.46 M | $82.79 B |
| 06/21/2024 | $63.81 | $65.03 (1.91%) | $65.19 | $63.41 | 8.20 M | $83.72 B |
| 06/20/2024 | $64.38 | $63.88 (-0.78%) | $64.87 | $63.15 | 7.41 M | $82.24 B |
| 06/18/2024 | $65.90 | $64.25 (-2.5%) | $66.11 | $63.97 | 11.28 M | $82.71 B |
| 06/17/2024 | $67.25 | $66.52 (-1.09%) | $67.33 | $64.75 | 12.14 M | $85.64 B |
| 06/14/2024 | $65.86 | $67.66 (2.73%) | $68.21 | $65.43 | 17.92 M | $87.10 B |
| 06/13/2024 | $65.60 | $64.69 (-1.39%) | $65.79 | $64.13 | 9.16 M | $83.28 B |
| 06/12/2024 | $64.62 | $65.47 (1.32%) | $66.51 | $64.22 | 13.95 M | $84.28 B |
| 06/11/2024 | $63.87 | $63.82 (-0.08%) | $64.69 | $63.23 | 11.76 M | $82.16 B |
| 06/10/2024 | $61.38 | $63.01 (2.66%) | $63.74 | $61.27 | 10.63 M | $81.12 B |
| 06/07/2024 | $61.28 | $61.59 (0.51%) | $61.94 | $60.66 | 7.10 M | $79.29 B |
| 06/06/2024 | $60.15 | $61.46 (2.18%) | $61.48 | $60.15 | 7.39 M | $79.12 B |
| 06/05/2024 | $61.18 | $61.25 (0.11%) | $61.70 | $60.28 | 11.09 M | $78.85 B |
| 06/04/2024 | $59.46 | $60.68 (2.05%) | $60.69 | $59.21 | 11.59 M | $78.12 B |
| 06/03/2024 | $59.41 | $59.70 (0.49%) | $59.94 | $58.38 | 8.64 M | $76.86 B |
| 05/31/2024 | $58.80 | $59.15 (0.6%) | $59.23 | $57.75 | 12.26 M | $76.15 B |
| 05/30/2024 | $58.41 | $58.54 (0.22%) | $58.78 | $57.91 | 9.83 M | $75.36 B |
| 05/29/2024 | $57.55 | $58.37 (1.42%) | $58.57 | $57.26 | 7.78 M | $75.14 B |
| 05/28/2024 | $57.01 | $58.19 (2.07%) | $58.22 | $56.31 | 10.79 M | $74.91 B |
| 05/24/2024 | $57.11 | $56.97 (-0.25%) | $58.06 | $56.91 | 8.54 M | $73.34 B |
| 05/23/2024 | $58.61 | $57.64 (-1.66%) | $59.08 | $57.48 | 11.42 M | $74.20 B |
| 05/22/2024 | $58.88 | $58.70 (-0.31%) | $60.11 | $58.21 | 18.62 M | $75.57 B |
| 05/21/2024 | $58.50 | $57.02 (-2.53%) | $58.62 | $57.01 | 13.78 M | $73.41 B |
| 05/20/2024 | $58.87 | $58.91 (0.07%) | $59.21 | $58.30 | 7.79 M | $75.84 B |
| 05/17/2024 | $57.95 | $58.53 (1%) | $58.59 | $57.04 | 12.30 M | $75.35 B |
| 05/16/2024 | $58.65 | $57.81 (-1.43%) | $58.99 | $57.78 | 9.64 M | $74.42 B |
| 05/15/2024 | $59.17 | $58.77 (-0.68%) | $59.67 | $58.35 | 11.17 M | $75.66 B |
| 05/14/2024 | $58.66 | $58.03 (-1.07%) | $58.77 | $56.92 | 20.33 M | $74.71 B |
| 05/13/2024 | $59.07 | $58.78 (-0.49%) | $59.48 | $58.26 | 12.85 M | $75.67 B |
| 05/10/2024 | $62.72 | $58.94 (-6.03%) | $62.74 | $58.65 | 30.68 M | $75.88 B |
| 05/09/2024 | $63.57 | $62.45 (-1.76%) | $63.80 | $61.61 | 19.82 M | $80.40 B |
| 05/08/2024 | $63.67 | $62.73 (-1.48%) | $64.20 | $60.64 | 58.31 M | $80.76 B |
| 05/07/2024 | $76.53 | $77.05 (0.68%) | $77.83 | $75.30 | 11.38 M | $99.19 B |
| 05/06/2024 | $75.00 | $77.37 (3.16%) | $77.80 | $74.42 | 11.04 M | $99.46 B |
| 05/03/2024 | $73.78 | $74.46 (0.92%) | $74.88 | $73.06 | 7.35 M | $95.72 B |
| 05/02/2024 | $71.99 | $72.00 (0.01%) | $72.72 | $70.23 | 5.39 M | $92.56 B |
| 05/01/2024 | $70.21 | $70.40 (0.27%) | $72.08 | $68.88 | 7.44 M | $90.50 B |
| 04/30/2024 | $72.40 | $70.20 (-3.04%) | $74.48 | $70.18 | 8.25 M | $90.24 B |
| 04/29/2024 | $73.81 | $72.48 (-1.8%) | $74.04 | $71.38 | 10.11 M | $93.17 B |
| 04/26/2024 | $71.32 | $71.33 (0.01%) | $71.83 | $70.74 | 4.61 M | $91.69 B |
| 04/25/2024 | $70.43 | $70.55 (0.17%) | $71.36 | $69.57 | 6.77 M | $90.69 B |
| 04/24/2024 | $74.40 | $72.26 (-2.88%) | $74.72 | $71.65 | 6.09 M | $92.89 B |
| 04/23/2024 | $71.28 | $74.01 (3.83%) | $74.59 | $71.22 | 9.52 M | $95.14 B |
| 04/22/2024 | $70.05 | $70.55 (0.71%) | $71.27 | $69.32 | 5.91 M | $90.69 B |
| 04/19/2024 | $71.00 | $69.67 (-1.87%) | $71.63 | $68.79 | 11.08 M | $89.56 B |
| 04/18/2024 | $69.33 | $69.51 (0.26%) | $70.95 | $68.15 | 7.36 M | $89.36 B |
| 04/17/2024 | $69.50 | $69.41 (-0.13%) | $71.00 | $68.97 | 8.37 M | $89.23 B |
| 04/16/2024 | $68.47 | $68.70 (0.34%) | $69.34 | $68.02 | 9.25 M | $88.31 B |
| 04/15/2024 | $70.00 | $68.57 (-2.04%) | $70.41 | $68.39 | 8.73 M | $88.15 B |
| 04/12/2024 | $70.89 | $70.00 (-1.26%) | $71.19 | $69.19 | 11.04 M | $89.98 B |
| 04/11/2024 | $71.98 | $71.57 (-0.57%) | $72.27 | $70.49 | 11.73 M | $92.00 B |
| 04/10/2024 | $72.80 | $71.98 (-1.13%) | $73.12 | $71.59 | 8.02 M | $92.53 B |
| 04/09/2024 | $74.36 | $74.92 (0.75%) | $75.08 | $73.50 | 4.36 M | $96.31 B |
| 04/08/2024 | $75.21 | $74.38 (-1.1%) | $75.46 | $73.32 | 7.05 M | $95.62 B |
| 04/05/2024 | $74.60 | $75.28 (0.91%) | $75.99 | $73.69 | 6.59 M | $96.77 B |
