Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $68.87 | $68.65 (-0.32%) | $69.13 | $68.47 | 807,422 | $162.29 B |
| 07/01/2024 | $68.53 | $68.61 (0.12%) | $68.83 | $67.99 | 1.23 M | $162.20 B |
| 06/28/2024 | $66.67 | $66.68 (0.01%) | $67.20 | $66.32 | 1.79 M | $157.63 B |
| 06/27/2024 | $66.77 | $66.59 (-0.27%) | $66.84 | $66.27 | 874,423 | $157.42 B |
| 06/26/2024 | $66.26 | $66.22 (-0.06%) | $66.47 | $66.09 | 1.22 M | $156.55 B |
| 06/25/2024 | $67.24 | $67.75 (0.76%) | $67.78 | $66.97 | 1.13 M | $160.16 B |
| 06/24/2024 | $66.49 | $67.42 (1.4%) | $67.52 | $66.48 | 1.39 M | $159.38 B |
| 06/21/2024 | $65.89 | $65.76 (-0.2%) | $66.26 | $65.60 | 1.37 M | $155.46 B |
| 06/20/2024 | $66.33 | $66.48 (0.23%) | $67.16 | $66.22 | 1.84 M | $157.16 B |
| 06/18/2024 | $66.46 | $66.66 (0.3%) | $66.96 | $66.33 | 1.11 M | $157.59 B |
| 06/17/2024 | $66.87 | $66.56 (-0.46%) | $66.87 | $66.05 | 1.40 M | $157.35 B |
| 06/14/2024 | $65.63 | $65.78 (0.23%) | $65.93 | $65.13 | 4.35 M | $155.51 B |
| 06/13/2024 | $67.92 | $67.37 (-0.81%) | $68.00 | $67.01 | 2.16 M | $159.27 B |
| 06/12/2024 | $69.48 | $69.01 (-0.68%) | $69.69 | $68.81 | 1.30 M | $163.14 B |
| 06/11/2024 | $68.87 | $68.64 (-0.33%) | $69.19 | $68.57 | 2.50 M | $162.27 B |
| 06/10/2024 | $69.56 | $70.40 (1.21%) | $70.69 | $69.33 | 2.73 M | $166.43 B |
| 06/07/2024 | $70.28 | $69.73 (-0.78%) | $70.67 | $69.70 | 1.44 M | $164.85 B |
| 06/06/2024 | $70.22 | $70.83 (0.87%) | $70.94 | $70.14 | 1.10 M | $167.45 B |
| 06/05/2024 | $71.11 | $70.48 (-0.89%) | $71.11 | $70.21 | 2.38 M | $166.62 B |
| 06/04/2024 | $69.93 | $70.33 (0.57%) | $70.37 | $69.41 | 1.34 M | $166.26 B |
| 06/03/2024 | $72.45 | $71.13 (-1.82%) | $72.46 | $71.07 | 941,011 | $168.15 B |
| 05/31/2024 | $72.08 | $73.12 (1.44%) | $73.12 | $71.98 | 1.72 M | $172.86 B |
| 05/30/2024 | $70.30 | $70.90 (0.85%) | $71.01 | $70.28 | 940,568 | $167.61 B |
| 05/29/2024 | $71.55 | $71.02 (-0.74%) | $71.55 | $70.73 | 736,992 | $167.89 B |
| 05/28/2024 | $71.95 | $72.14 (0.26%) | $72.25 | $71.73 | 566,495 | $170.54 B |
| 05/24/2024 | $71.35 | $71.52 (0.24%) | $71.75 | $71.13 | 836,428 | $169.08 B |
| 05/23/2024 | $71.50 | $70.50 (-1.4%) | $71.68 | $70.35 | 1.03 M | $166.67 B |
| 05/22/2024 | $70.81 | $70.47 (-0.48%) | $70.92 | $70.05 | 1.22 M | $166.59 B |
| 05/21/2024 | $72.07 | $71.85 (-0.31%) | $72.26 | $71.71 | 838,486 | $169.86 B |
| 05/20/2024 | $73.07 | $72.44 (-0.86%) | $73.11 | $72.41 | 505,577 | $171.25 B |
| 05/17/2024 | $72.80 | $73.19 (0.54%) | $73.31 | $72.70 | 944,302 | $173.02 B |
| 05/16/2024 | $72.62 | $72.15 (-0.65%) | $72.78 | $72.03 | 1.05 M | $170.57 B |
| 05/15/2024 | $73.65 | $73.48 (-0.23%) | $73.86 | $72.75 | 881,930 | $173.71 B |
| 05/14/2024 | $74.15 | $73.97 (-0.24%) | $74.21 | $73.74 | 717,757 | $174.87 B |
| 05/13/2024 | $73.82 | $74.06 (0.33%) | $74.43 | $73.82 | 648,288 | $175.08 B |
| 05/10/2024 | $74.16 | $73.82 (-0.46%) | $74.21 | $73.62 | 625,403 | $174.51 B |
| 05/09/2024 | $73.26 | $73.71 (0.61%) | $73.90 | $73.17 | 1.01 M | $174.25 B |
| 05/08/2024 | $71.89 | $72.15 (0.36%) | $72.35 | $71.76 | 1.03 M | $170.57 B |
| 05/07/2024 | $72.37 | $71.94 (-0.59%) | $72.53 | $71.94 | 719,170 | $170.07 B |
| 05/06/2024 | $72.44 | $72.03 (-0.57%) | $72.69 | $72.03 | 1.08 M | $170.28 B |
| 05/03/2024 | $71.58 | $71.63 (0.07%) | $71.67 | $71.10 | 744,251 | $169.34 B |
| 05/02/2024 | $71.30 | $71.40 (0.14%) | $72.05 | $71.30 | 1.32 M | $168.79 B |
| 05/01/2024 | $72.52 | $71.68 (-1.16%) | $72.60 | $71.53 | 894,440 | $169.46 B |
| 04/30/2024 | $74.30 | $72.47 (-2.46%) | $74.32 | $72.45 | 1.74 M | $171.32 B |
| 04/29/2024 | $74.46 | $74.48 (0.03%) | $74.66 | $74.17 | 1.50 M | $176.07 B |
| 04/26/2024 | $74.71 | $74.56 (-0.2%) | $74.97 | $74.00 | 2.50 M | $176.26 B |
| 04/25/2024 | $72.47 | $73.75 (1.77%) | $73.76 | $72.25 | 1.39 M | $174.35 B |
| 04/24/2024 | $72.86 | $72.74 (-0.16%) | $72.94 | $72.26 | 1.13 M | $171.96 B |
| 04/23/2024 | $72.53 | $72.97 (0.61%) | $73.16 | $72.20 | 775,699 | $172.50 B |
| 04/22/2024 | $71.93 | $72.59 (0.92%) | $72.83 | $71.59 | 864,718 | $171.61 B |
| 04/19/2024 | $71.22 | $72.05 (1.17%) | $72.07 | $71.10 | 1.36 M | $170.33 B |
| 04/18/2024 | $71.80 | $70.83 (-1.35%) | $71.99 | $70.71 | 2.05 M | $167.45 B |
| 04/17/2024 | $71.99 | $71.75 (-0.33%) | $72.42 | $71.09 | 1.68 M | $169.62 B |
| 04/16/2024 | $71.83 | $71.75 (-0.11%) | $72.00 | $71.22 | 1.33 M | $169.62 B |
| 04/15/2024 | $72.91 | $72.17 (-1.01%) | $73.07 | $72.00 | 3.08 M | $170.61 B |
| 04/12/2024 | $73.31 | $72.49 (-1.12%) | $73.74 | $72.37 | 974,783 | $171.37 B |
| 04/11/2024 | $73.93 | $72.95 (-1.33%) | $73.93 | $72.25 | 930,506 | $172.46 B |
| 04/10/2024 | $72.82 | $73.36 (0.74%) | $73.37 | $72.43 | 1.37 M | $173.43 B |
| 04/09/2024 | $73.73 | $73.03 (-0.95%) | $73.88 | $72.78 | 805,609 | $172.65 B |
| 04/08/2024 | $73.54 | $73.67 (0.18%) | $74.06 | $73.43 | 1.09 M | $174.16 B |
| 04/05/2024 | $72.64 | $72.87 (0.32%) | $72.91 | $72.17 | 950,619 | $172.27 B |
| 04/04/2024 | $72.86 | $72.56 (-0.41%) | $72.97 | $72.41 | 1.10 M | $171.54 B |
| 04/03/2024 | $71.79 | $72.20 (0.57%) | $72.34 | $71.54 | 1.09 M | $170.68 B |
