Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $77.83 | $78.08 (0.32%) | $78.63 | $77.47 | 750,199 | $85.71 B |
| 07/03/2024 | $77.61 | $77.72 (0.14%) | $78.38 | $77.56 | 1.43 M | $85.03 B |
| 07/02/2024 | $77.28 | $77.55 (0.35%) | $77.84 | $77.00 | 2.77 M | $84.84 B |
| 07/01/2024 | $78.03 | $77.00 (-1.32%) | $78.47 | $76.96 | 2.94 M | $84.24 B |
| 06/28/2024 | $78.02 | $77.57 (-0.58%) | $78.20 | $77.18 | 6.23 M | $84.86 B |
| 06/27/2024 | $78.20 | $78.04 (-0.2%) | $78.33 | $77.51 | 3.04 M | $85.38 B |
| 06/26/2024 | $77.77 | $78.21 (0.57%) | $78.45 | $77.45 | 2.86 M | $85.56 B |
| 06/25/2024 | $79.24 | $78.02 (-1.54%) | $79.30 | $77.81 | 3.01 M | $85.35 B |
| 06/24/2024 | $78.46 | $79.34 (1.12%) | $79.58 | $78.37 | 2.57 M | $86.80 B |
| 06/21/2024 | $78.98 | $78.46 (-0.66%) | $79.43 | $78.30 | 8.48 M | $85.84 B |
| 06/20/2024 | $78.14 | $78.87 (0.93%) | $79.07 | $77.66 | 4.00 M | $86.28 B |
| 06/18/2024 | $77.62 | $77.94 (0.41%) | $78.02 | $77.25 | 3.36 M | $85.27 B |
| 06/17/2024 | $78.07 | $77.68 (-0.5%) | $78.60 | $77.44 | 3.75 M | $84.98 B |
| 06/14/2024 | $78.49 | $78.65 (0.2%) | $78.97 | $78.00 | 2.44 M | $86.04 B |
| 06/13/2024 | $78.56 | $78.69 (0.17%) | $78.91 | $77.81 | 2.68 M | $86.09 B |
| 06/12/2024 | $79.40 | $78.44 (-1.21%) | $79.40 | $77.83 | 2.83 M | $85.81 B |
| 06/11/2024 | $78.44 | $78.50 (0.08%) | $79.05 | $78.05 | 3.81 M | $85.88 B |
| 06/10/2024 | $77.86 | $78.97 (1.43%) | $79.01 | $77.61 | 5.51 M | $86.39 B |
| 06/07/2024 | $78.23 | $77.94 (-0.37%) | $78.61 | $77.89 | 3.87 M | $85.27 B |
| 06/06/2024 | $79.47 | $78.65 (-1.03%) | $79.88 | $78.59 | 4.21 M | $86.04 B |
| 06/05/2024 | $80.67 | $79.42 (-1.55%) | $80.67 | $79.17 | 4.25 M | $86.89 B |
| 06/04/2024 | $80.25 | $80.71 (0.57%) | $80.84 | $79.56 | 5.11 M | $88.30 B |
| 06/03/2024 | $79.78 | $80.39 (0.76%) | $80.49 | $79.28 | 4.54 M | $87.95 B |
| 05/31/2024 | $78.33 | $80.14 (2.31%) | $80.23 | $78.15 | 7.17 M | $87.67 B |
| 05/30/2024 | $77.40 | $78.08 (0.88%) | $78.10 | $76.87 | 4.24 M | $85.42 B |
| 05/29/2024 | $77.05 | $77.20 (0.19%) | $77.38 | $76.64 | 4.41 M | $84.46 B |
| 05/28/2024 | $77.56 | $77.54 (-0.03%) | $78.33 | $77.28 | 2.94 M | $84.83 B |
| 05/24/2024 | $77.33 | $77.75 (0.54%) | $77.82 | $77.25 | 2.42 M | $85.06 B |
| 05/23/2024 | $78.33 | $77.17 (-1.48%) | $78.34 | $77.11 | 3.89 M | $84.42 B |
| 05/22/2024 | $79.32 | $78.69 (-0.79%) | $79.61 | $78.56 | 3.36 M | $86.09 B |
| 05/21/2024 | $79.31 | $79.78 (0.59%) | $80.14 | $79.25 | 3.69 M | $87.28 B |
| 05/20/2024 | $79.68 | $79.19 (-0.61%) | $79.70 | $78.97 | 2.98 M | $86.63 B |
| 05/17/2024 | $78.67 | $79.54 (1.11%) | $79.68 | $78.23 | 4.83 M | $87.02 B |
| 05/16/2024 | $79.23 | $79.38 (0.19%) | $79.85 | $79.23 | 5.72 M | $86.84 B |
| 05/15/2024 | $79.11 | $79.29 (0.23%) | $79.77 | $79.03 | 4.13 M | $86.74 B |
| 05/14/2024 | $79.00 | $78.71 (-0.37%) | $79.16 | $78.37 | 5.22 M | $86.11 B |
| 05/13/2024 | $78.50 | $78.70 (0.25%) | $78.94 | $78.34 | 4.42 M | $86.10 B |
| 05/10/2024 | $78.69 | $78.14 (-0.7%) | $78.74 | $77.84 | 4.94 M | $85.49 B |
| 05/09/2024 | $77.59 | $78.25 (0.85%) | $78.30 | $77.10 | 5.54 M | $85.61 B |
| 05/08/2024 | $76.89 | $77.63 (0.96%) | $77.77 | $76.66 | 6.70 M | $84.93 B |
| 05/07/2024 | $75.20 | $76.95 (2.33%) | $77.07 | $75.20 | 8.92 M | $84.18 B |
| 05/06/2024 | $75.51 | $75.47 (-0.05%) | $76.28 | $74.88 | 8.06 M | $82.56 B |
| 05/03/2024 | $75.85 | $75.85 (0%) | $75.98 | $74.91 | 4.58 M | $82.98 B |
| 05/02/2024 | $75.01 | $75.33 (0.43%) | $75.92 | $74.64 | 5.47 M | $82.41 B |
| 05/01/2024 | $73.38 | $74.52 (1.55%) | $75.13 | $73.20 | 5.24 M | $81.52 B |
| 04/30/2024 | $73.91 | $73.50 (-0.55%) | $74.55 | $73.23 | 5.27 M | $80.41 B |
| 04/29/2024 | $73.67 | $74.39 (0.98%) | $74.48 | $73.67 | 3.85 M | $81.38 B |
| 04/26/2024 | $74.37 | $73.21 (-1.56%) | $74.44 | $73.14 | 5.48 M | $80.09 B |
| 04/25/2024 | $73.87 | $74.37 (0.68%) | $74.85 | $73.22 | 6.16 M | $81.36 B |
| 04/24/2024 | $72.75 | $73.91 (1.59%) | $74.22 | $72.11 | 5.66 M | $80.86 B |
| 04/23/2024 | $72.97 | $73.25 (0.38%) | $73.77 | $72.55 | 6.05 M | $80.14 B |
| 04/22/2024 | $71.90 | $72.98 (1.5%) | $73.15 | $71.66 | 5.39 M | $79.84 B |
| 04/19/2024 | $70.87 | $72.15 (1.81%) | $72.18 | $70.70 | 6.55 M | $78.93 B |
| 04/18/2024 | $70.00 | $70.57 (0.81%) | $70.69 | $69.43 | 4.60 M | $77.20 B |
| 04/17/2024 | $68.09 | $69.80 (2.51%) | $69.98 | $68.02 | 6.71 M | $76.36 B |
| 04/16/2024 | $68.24 | $67.77 (-0.69%) | $68.24 | $67.53 | 4.43 M | $74.14 B |
| 04/15/2024 | $68.99 | $68.39 (-0.87%) | $69.48 | $67.95 | 3.97 M | $74.82 B |
| 04/12/2024 | $69.84 | $68.73 (-1.59%) | $69.93 | $68.32 | 4.82 M | $75.19 B |
| 04/11/2024 | $70.11 | $69.58 (-0.76%) | $70.11 | $68.96 | 3.30 M | $76.12 B |
| 04/10/2024 | $69.37 | $69.77 (0.58%) | $69.91 | $68.97 | 8.43 M | $76.33 B |
| 04/09/2024 | $70.36 | $70.59 (0.33%) | $70.60 | $69.86 | 4.81 M | $77.23 B |
| 04/08/2024 | $69.76 | $70.06 (0.43%) | $70.32 | $69.63 | 3.40 M | $76.65 B |
| 04/05/2024 | $69.55 | $69.91 (0.52%) | $70.16 | $69.16 | 5.30 M | $76.48 B |
