Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $67.94 | $68.71 (1.13%) | $69.13 | $67.85 | 540,492 | $36.81 B |
| 07/01/2024 | $68.49 | $67.33 (-1.69%) | $69.09 | $67.31 | 310,036 | $36.08 B |
| 06/28/2024 | $69.78 | $68.25 (-2.19%) | $69.81 | $68.01 | 574,364 | $36.57 B |
| 06/27/2024 | $68.29 | $69.09 (1.17%) | $69.09 | $68.18 | 369,191 | $37.02 B |
| 06/26/2024 | $68.47 | $67.73 (-1.08%) | $68.70 | $67.50 | 245,588 | $36.29 B |
| 06/25/2024 | $68.67 | $68.47 (-0.29%) | $68.99 | $68.16 | 373,829 | $36.69 B |
| 06/24/2024 | $66.50 | $68.75 (3.38%) | $69.00 | $66.25 | 745,631 | $36.84 B |
| 06/21/2024 | $66.39 | $65.89 (-0.75%) | $66.39 | $65.47 | 512,417 | $35.30 B |
| 06/20/2024 | $66.07 | $66.72 (0.98%) | $67.53 | $65.90 | 310,898 | $35.75 B |
| 06/18/2024 | $64.63 | $65.47 (1.3%) | $66.03 | $64.57 | 335,912 | $35.08 B |
| 06/17/2024 | $64.31 | $64.55 (0.37%) | $64.61 | $63.31 | 454,580 | $34.59 B |
| 06/14/2024 | $64.37 | $64.26 (-0.17%) | $64.37 | $63.29 | 361,843 | $34.43 B |
| 06/13/2024 | $65.52 | $64.46 (-1.62%) | $65.75 | $63.61 | 323,340 | $34.54 B |
| 06/12/2024 | $66.35 | $65.72 (-0.95%) | $66.86 | $65.45 | 329,470 | $35.21 B |
| 06/11/2024 | $65.30 | $65.64 (0.52%) | $66.05 | $64.52 | 244,531 | $35.17 B |
| 06/10/2024 | $64.62 | $65.82 (1.86%) | $65.94 | $64.62 | 299,053 | $35.27 B |
| 06/07/2024 | $65.50 | $64.69 (-1.24%) | $65.86 | $64.55 | 214,433 | $34.66 B |
| 06/06/2024 | $65.11 | $65.78 (1.03%) | $65.82 | $64.86 | 414,050 | $35.24 B |
| 06/05/2024 | $65.26 | $65.07 (-0.29%) | $65.83 | $64.89 | 281,820 | $34.86 B |
| 06/04/2024 | $66.22 | $65.13 (-1.65%) | $66.22 | $63.88 | 583,923 | $34.90 B |
| 06/03/2024 | $70.40 | $66.54 (-5.48%) | $70.58 | $66.10 | 504,126 | $35.65 B |
| 05/31/2024 | $69.80 | $70.50 (1%) | $70.65 | $68.96 | 715,655 | $37.77 B |
| 05/30/2024 | $69.05 | $69.25 (0.29%) | $70.07 | $68.96 | 298,723 | $37.10 B |
| 05/29/2024 | $70.79 | $69.13 (-2.34%) | $71.06 | $68.62 | 318,835 | $37.04 B |
| 05/28/2024 | $69.04 | $70.74 (2.46%) | $70.89 | $69.04 | 266,699 | $37.90 B |
| 05/24/2024 | $68.75 | $69.04 (0.42%) | $69.64 | $68.52 | 234,289 | $36.99 B |
| 05/23/2024 | $68.25 | $67.97 (-0.41%) | $69.15 | $67.63 | 285,481 | $36.42 B |
| 05/22/2024 | $69.39 | $68.04 (-1.95%) | $69.59 | $67.63 | 285,592 | $36.46 B |
| 05/21/2024 | $69.48 | $69.58 (0.14%) | $69.95 | $68.89 | 462,231 | $37.28 B |
| 05/20/2024 | $69.75 | $69.71 (-0.06%) | $70.37 | $69.52 | 133,236 | $37.35 B |
| 05/17/2024 | $69.75 | $70.03 (0.4%) | $70.04 | $68.81 | 249,845 | $37.52 B |
| 05/16/2024 | $69.00 | $69.25 (0.36%) | $69.78 | $68.94 | 147,768 | $37.10 B |
| 05/15/2024 | $69.61 | $69.21 (-0.57%) | $69.61 | $67.50 | 456,887 | $37.08 B |
| 05/14/2024 | $69.04 | $69.05 (0.01%) | $69.70 | $68.89 | 499,566 | $37.00 B |
| 05/13/2024 | $70.48 | $69.62 (-1.22%) | $70.48 | $69.23 | 284,132 | $37.30 B |
| 05/10/2024 | $70.73 | $69.85 (-1.24%) | $70.78 | $69.47 | 340,564 | $37.43 B |
| 05/09/2024 | $69.62 | $70.03 (0.59%) | $70.73 | $69.62 | 296,341 | $38.70 B |
| 05/08/2024 | $68.93 | $69.50 (0.83%) | $69.85 | $68.57 | 325,471 | $38.41 B |
| 05/07/2024 | $69.03 | $69.07 (0.06%) | $69.47 | $68.77 | 237,228 | $38.17 B |
| 05/06/2024 | $68.89 | $69.16 (0.39%) | $69.99 | $68.78 | 203,095 | $38.22 B |
| 05/03/2024 | $68.56 | $68.05 (-0.74%) | $68.56 | $67.23 | 272,291 | $37.61 B |
| 05/02/2024 | $67.90 | $68.07 (0.25%) | $68.51 | $67.57 | 357,734 | $37.62 B |
| 05/01/2024 | $68.80 | $67.39 (-2.05%) | $69.14 | $66.80 | 422,197 | $37.24 B |
| 04/30/2024 | $70.78 | $68.95 (-2.59%) | $70.84 | $68.69 | 342,231 | $38.10 B |
| 04/29/2024 | $70.17 | $71.16 (1.41%) | $71.35 | $70.04 | 324,581 | $39.33 B |
| 04/26/2024 | $71.00 | $70.70 (-0.42%) | $71.37 | $69.27 | 710,267 | $39.07 B |
| 04/25/2024 | $70.68 | $71.27 (0.83%) | $71.47 | $69.61 | 382,320 | $39.39 B |
| 04/24/2024 | $70.31 | $70.63 (0.46%) | $71.21 | $69.99 | 208,635 | $39.03 B |
| 04/23/2024 | $70.12 | $70.51 (0.56%) | $70.74 | $70.04 | 280,261 | $38.97 B |
| 04/22/2024 | $69.27 | $70.44 (1.69%) | $70.86 | $68.87 | 242,123 | $38.93 B |
| 04/19/2024 | $68.73 | $69.44 (1.03%) | $70.18 | $68.04 | 328,027 | $38.37 B |
| 04/18/2024 | $69.58 | $68.50 (-1.55%) | $69.84 | $68.05 | 346,554 | $37.86 B |
| 04/17/2024 | $69.58 | $69.25 (-0.47%) | $70.52 | $68.83 | 182,565 | $38.27 B |
| 04/16/2024 | $68.30 | $69.61 (1.92%) | $69.64 | $67.64 | 377,402 | $38.47 B |
| 04/15/2024 | $70.24 | $68.58 (-2.36%) | $70.24 | $68.34 | 377,255 | $37.90 B |
| 04/12/2024 | $71.88 | $69.93 (-2.71%) | $72.24 | $69.81 | 512,212 | $38.65 B |
| 04/11/2024 | $73.94 | $71.21 (-3.69%) | $74.58 | $70.90 | 534,188 | $39.35 B |
| 04/10/2024 | $72.49 | $73.88 (1.92%) | $74.28 | $72.09 | 477,830 | $40.83 B |
| 04/09/2024 | $73.38 | $72.57 (-1.1%) | $73.38 | $72.10 | 430,739 | $40.10 B |
| 04/08/2024 | $73.00 | $73.21 (0.29%) | $73.49 | $72.21 | 276,313 | $40.46 B |
| 04/05/2024 | $72.41 | $72.92 (0.7%) | $73.24 | $71.86 | 492,410 | $40.30 B |
| 04/04/2024 | $72.61 | $71.98 (-0.87%) | $72.72 | $71.84 | 350,107 | $39.78 B |
| 04/03/2024 | $71.26 | $72.40 (1.6%) | $72.46 | $70.80 | 516,929 | $40.01 B |
