Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $70.99 | $70.77 (-0.32%) | $71.42 | $70.64 | 1.67 M | |
| 07/03/2024 | $70.66 | $71.30 (0.91%) | $72.14 | $70.50 | 7.87 M | $148.19 B |
| 07/02/2024 | $71.25 | $70.67 (-0.81%) | $71.26 | $68.88 | 14.32 M | $146.89 B |
| 07/01/2024 | $72.20 | $71.10 (-1.52%) | $72.58 | $69.40 | 13.44 M | $147.78 B |
| 06/28/2024 | $70.81 | $72.68 (2.64%) | $73.26 | $70.77 | 21.38 M | $151.06 B |
| 06/27/2024 | $70.98 | $70.34 (-0.9%) | $71.32 | $70.07 | 9.65 M | $146.20 B |
| 06/26/2024 | $70.94 | $70.85 (-0.13%) | $71.60 | $70.55 | 10.23 M | $147.26 B |
| 06/25/2024 | $71.86 | $71.38 (-0.67%) | $72.94 | $70.22 | 18.91 M | $148.36 B |
| 06/24/2024 | $69.83 | $70.54 (1.02%) | $71.23 | $69.75 | 12.48 M | $146.62 B |
| 06/21/2024 | $70.04 | $70.21 (0.24%) | $70.25 | $69.23 | 20.91 M | $145.93 B |
| 06/20/2024 | $70.51 | $70.30 (-0.3%) | $71.12 | $69.73 | 10.66 M | $146.12 B |
| 06/18/2024 | $70.60 | $70.33 (-0.38%) | $71.21 | $69.89 | 9.51 M | $146.18 B |
| 06/17/2024 | $69.91 | $70.49 (0.83%) | $70.83 | $69.83 | 14.77 M | $146.51 B |
| 06/14/2024 | $70.91 | $70.06 (-1.2%) | $71.00 | $69.32 | 11.60 M | $145.62 B |
| 06/13/2024 | $73.16 | $70.86 (-3.14%) | $73.16 | $70.24 | 17.11 M | $147.28 B |
| 06/12/2024 | $71.31 | $73.15 (2.58%) | $73.60 | $71.00 | 24.44 M | $152.04 B |
| 06/11/2024 | $68.60 | $69.59 (1.44%) | $69.60 | $67.76 | 12.74 M | $144.64 B |
| 06/10/2024 | $69.28 | $68.60 (-0.98%) | $69.69 | $66.56 | 19.17 M | $142.58 B |
| 06/07/2024 | $68.90 | $69.31 (0.6%) | $69.71 | $68.11 | 13.93 M | $144.06 B |
| 06/06/2024 | $67.45 | $68.90 (2.15%) | $69.69 | $67.33 | 25.87 M | $143.21 B |
| 06/05/2024 | $64.94 | $65.82 (1.36%) | $66.28 | $64.21 | 19.51 M | $136.80 B |
| 06/04/2024 | $64.06 | $64.55 (0.76%) | $65.19 | $63.70 | 12.69 M | $134.17 B |
| 06/03/2024 | $64.78 | $63.79 (-1.53%) | $64.96 | $62.94 | 14.92 M | $132.59 B |
| 05/31/2024 | $64.20 | $64.56 (0.56%) | $64.63 | $63.14 | 17.32 M | $134.19 B |
| 05/30/2024 | $64.79 | $64.12 (-1.03%) | $65.41 | $63.72 | 12.69 M | $133.27 B |
| 05/29/2024 | $63.01 | $64.93 (3.05%) | $65.36 | $62.91 | 16.99 M | $134.95 B |
| 05/28/2024 | $64.61 | $63.52 (-1.69%) | $64.61 | $63.10 | 14.21 M | $132.02 B |
| 05/24/2024 | $63.78 | $64.26 (0.75%) | $64.76 | $63.62 | 10.39 M | $133.56 B |
| 05/23/2024 | $65.56 | $63.60 (-2.99%) | $65.80 | $63.25 | 20.11 M | $132.19 B |
| 05/22/2024 | $64.82 | $65.48 (1.02%) | $66.09 | $64.52 | 22.56 M | $136.10 B |
| 05/21/2024 | $64.13 | $63.97 (-0.25%) | $64.65 | $63.81 | 16.59 M | $132.96 B |
| 05/20/2024 | $65.64 | $64.65 (-1.51%) | $65.87 | $64.31 | 15.86 M | $134.37 B |
| 05/17/2024 | $66.50 | $65.67 (-1.25%) | $66.64 | $65.52 | 15.70 M | $136.49 B |
| 05/16/2024 | $66.97 | $66.05 (-1.37%) | $67.33 | $66.00 | 19.92 M | $137.28 B |
| 05/15/2024 | $66.00 | $66.62 (0.94%) | $66.66 | $65.22 | 16.31 M | $138.47 B |
| 05/14/2024 | $65.85 | $65.32 (-0.8%) | $66.10 | $64.75 | 19.46 M | $135.77 B |
| 05/13/2024 | $67.00 | $66.02 (-1.46%) | $67.06 | $64.72 | 18.98 M | $137.22 B |
| 05/10/2024 | $67.82 | $66.99 (-1.22%) | $67.90 | $66.40 | 18.92 M | $139.24 B |
| 05/09/2024 | $66.81 | $67.93 (1.68%) | $68.57 | $66.75 | 27.97 M | $141.19 B |
| 05/08/2024 | $64.50 | $66.40 (2.95%) | $67.20 | $63.84 | 84.22 M | $138.01 B |
| 05/07/2024 | $72.64 | $70.43 (-3.04%) | $72.64 | $69.80 | 24.43 M | $146.39 B |
| 05/06/2024 | $71.00 | $71.51 (0.72%) | $73.82 | $70.83 | 25.00 M | $148.63 B |
| 05/03/2024 | $69.85 | $69.23 (-0.89%) | $70.34 | $69.03 | 15.56 M | $143.89 B |
| 05/02/2024 | $68.40 | $68.57 (0.25%) | $69.04 | $67.63 | 18.23 M | $142.52 B |
| 05/01/2024 | $66.04 | $67.79 (2.65%) | $69.41 | $65.86 | 21.28 M | $140.90 B |
| 04/30/2024 | $67.22 | $66.27 (-1.41%) | $68.60 | $66.07 | 22.71 M | $137.74 B |
| 04/29/2024 | $68.50 | $67.40 (-1.61%) | $68.66 | $67.20 | 21.14 M | $140.09 B |
| 04/26/2024 | $69.97 | $69.05 (-1.31%) | $70.15 | $68.70 | 16.19 M | $143.52 B |
| 04/25/2024 | $67.86 | $69.31 (2.14%) | $70.29 | $67.38 | 20.55 M | $144.06 B |
| 04/24/2024 | $70.15 | $69.36 (-1.13%) | $70.22 | $67.36 | 27.52 M | $144.16 B |
| 04/23/2024 | $70.02 | $70.80 (1.11%) | $71.14 | $69.62 | 16.81 M | $147.16 B |
| 04/22/2024 | $70.48 | $68.98 (-2.13%) | $70.89 | $68.48 | 26.80 M | $143.37 B |
| 04/19/2024 | $71.15 | $69.20 (-2.74%) | $71.15 | $68.38 | 23.19 M | $143.83 B |
| 04/18/2024 | $72.26 | $71.30 (-1.33%) | $72.86 | $70.64 | 20.43 M | $148.19 B |
| 04/17/2024 | $75.00 | $71.94 (-4.08%) | $75.61 | $71.04 | 15.36 M | $149.52 B |
| 04/16/2024 | $73.39 | $74.13 (1.01%) | $74.70 | $72.70 | 14.51 M | $154.08 B |
| 04/15/2024 | $76.38 | $73.40 (-3.9%) | $76.68 | $72.88 | 16.09 M | $152.56 B |
| 04/12/2024 | $75.05 | $75.28 (0.31%) | $75.82 | $74.49 | 11.59 M | $156.47 B |
| 04/11/2024 | $74.80 | $76.18 (1.84%) | $76.56 | $74.71 | 13.65 M | $158.34 B |
| 04/10/2024 | $74.40 | $74.35 (-0.07%) | $75.31 | $73.54 | 12.53 M | $154.53 B |
| 04/09/2024 | $74.77 | $75.14 (0.49%) | $75.50 | $73.33 | 13.77 M | $156.18 B |
| 04/08/2024 | $76.70 | $75.03 (-2.18%) | $76.86 | $73.95 | 22.87 M | $155.95 B |
| 04/05/2024 | $75.34 | $77.16 (2.42%) | $78.40 | $74.92 | 21.57 M | $160.37 B |
