Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $65.32 | $63.58 (-2.66%) | $65.34 | $63.43 | 42,631 | $791.15 M |
| 07/03/2024 | $65.52 | $65.56 (0.06%) | $66.04 | $64.77 | 29,285 | $815.79 M |
| 07/02/2024 | $65.09 | $65.19 (0.15%) | $65.98 | $65.09 | 52,736 | $811.19 M |
| 07/01/2024 | $65.17 | $64.97 (-0.31%) | $65.70 | $63.21 | 74,118 | $808.45 M |
| 06/28/2024 | $64.42 | $65.24 (1.27%) | $65.95 | $63.40 | 365,611 | $811.81 M |
| 06/27/2024 | $64.55 | $64.31 (-0.37%) | $65.00 | $63.65 | 72,094 | $800.24 M |
| 06/26/2024 | $63.96 | $64.14 (0.28%) | $64.49 | $62.45 | 71,701 | $798.12 M |
| 06/25/2024 | $63.79 | $63.95 (0.25%) | $64.14 | $62.97 | 56,675 | $795.76 M |
| 06/24/2024 | $63.23 | $63.96 (1.15%) | $64.87 | $63.20 | 82,633 | $795.88 M |
| 06/21/2024 | $63.28 | $63.38 (0.16%) | $64.05 | $62.43 | 80,885 | $788.66 M |
| 06/20/2024 | $65.46 | $63.46 (-3.06%) | $65.60 | $63.32 | 52,081 | $789.66 M |
| 06/18/2024 | $66.64 | $65.44 (-1.8%) | $66.64 | $65.12 | 52,544 | $814.30 M |
| 06/17/2024 | $65.86 | $66.42 (0.85%) | $66.90 | $65.26 | 48,510 | $826.49 M |
| 06/14/2024 | $66.04 | $65.78 (-0.39%) | $66.44 | $65.16 | 40,125 | $818.53 M |
| 06/13/2024 | $67.43 | $66.72 (-1.05%) | $67.43 | $66.08 | 38,852 | $830.23 M |
| 06/12/2024 | $66.57 | $67.43 (1.29%) | $67.86 | $66.22 | 60,468 | $839.06 M |
| 06/11/2024 | $64.62 | $65.00 (0.59%) | $65.74 | $64.12 | 36,838 | $808.82 M |
| 06/10/2024 | $63.82 | $65.10 (2.01%) | $65.78 | $63.56 | 63,932 | $810.07 M |
| 06/07/2024 | $65.13 | $65.14 (0.02%) | $65.47 | $64.69 | 36,216 | $810.56 M |
| 06/06/2024 | $65.29 | $65.67 (0.58%) | $65.68 | $64.62 | 54,392 | $817.16 M |
| 06/05/2024 | $65.41 | $65.89 (0.73%) | $66.37 | $65.03 | 51,250 | $819.90 M |
| 06/04/2024 | $67.50 | $64.49 (-4.46%) | $67.50 | $64.23 | 56,581 | $802.48 M |
| 06/03/2024 | $69.51 | $68.09 (-2.04%) | $69.72 | $67.50 | 73,090 | $847.27 M |
| 05/31/2024 | $69.00 | $68.20 (-1.16%) | $69.18 | $67.99 | 373,034 | $848.64 M |
| 05/30/2024 | $67.85 | $68.86 (1.49%) | $69.64 | $67.80 | 91,974 | $856.85 M |
| 05/29/2024 | $67.85 | $67.83 (-0.03%) | $68.98 | $67.76 | 82,374 | $844.04 M |
| 05/28/2024 | $68.85 | $68.70 (-0.22%) | $69.59 | $68.10 | 75,919 | $854.86 M |
| 05/24/2024 | $67.79 | $68.72 (1.37%) | $69.20 | $67.60 | 83,284 | $855.11 M |
| 05/23/2024 | $67.73 | $67.55 (-0.27%) | $68.30 | $66.83 | 93,322 | $840.55 M |
| 05/22/2024 | $66.42 | $67.40 (1.48%) | $68.49 | $65.93 | 119,549 | $838.69 M |
| 05/21/2024 | $65.89 | $66.31 (0.64%) | $67.23 | $65.89 | 78,884 | $825.12 M |
| 05/20/2024 | $64.93 | $66.54 (2.48%) | $67.39 | $64.64 | 70,189 | $827.99 M |
| 05/17/2024 | $66.67 | $65.11 (-2.34%) | $67.39 | $64.32 | 92,020 | $810.19 M |
| 05/16/2024 | $66.09 | $66.29 (0.3%) | $67.05 | $65.27 | 116,618 | $824.87 M |
| 05/15/2024 | $63.90 | $66.39 (3.9%) | $66.42 | $63.80 | 119,475 | $826.12 M |
| 05/14/2024 | $62.54 | $63.07 (0.85%) | $63.25 | $62.32 | 73,454 | $784.81 M |
| 05/13/2024 | $62.49 | $61.97 (-0.83%) | $62.49 | $61.92 | 40,490 | $771.12 M |
| 05/10/2024 | $62.61 | $62.08 (-0.85%) | $62.93 | $61.68 | 94,823 | $772.49 M |
| 05/09/2024 | $62.10 | $62.42 (0.52%) | $62.42 | $60.14 | 55,981 | $776.72 M |
| 05/08/2024 | $60.27 | $61.89 (2.69%) | $62.24 | $60.27 | 71,319 | $770.12 M |
| 05/07/2024 | $59.48 | $61.00 (2.56%) | $61.17 | $59.40 | 84,669 | $759.05 M |
| 05/06/2024 | $58.21 | $59.21 (1.72%) | $59.25 | $58.21 | 85,992 | $736.78 M |
| 05/03/2024 | $58.84 | $58.04 (-1.36%) | $59.34 | $57.73 | 89,166 | $722.22 M |
| 05/02/2024 | $57.95 | $58.57 (1.07%) | $58.63 | $57.20 | 72,373 | $728.81 M |
| 05/01/2024 | $58.73 | $58.49 (-0.41%) | $60.15 | $58.24 | 91,930 | $727.82 M |
| 04/30/2024 | $58.96 | $58.72 (-0.41%) | $59.25 | $58.50 | 91,844 | $730.68 M |
| 04/29/2024 | $57.76 | $59.26 (2.6%) | $59.82 | $57.12 | 74,638 | $737.40 M |
| 04/26/2024 | $58.61 | $57.91 (-1.19%) | $61.12 | $57.00 | 276,978 | $720.60 M |
| 04/25/2024 | $59.67 | $60.78 (1.86%) | $61.36 | $57.49 | 124,169 | $756.31 M |
| 04/24/2024 | $59.09 | $60.70 (2.72%) | $61.00 | $59.09 | 98,131 | $755.32 M |
| 04/23/2024 | $57.17 | $59.06 (3.31%) | $59.31 | $57.17 | 84,581 | $734.91 M |
| 04/22/2024 | $56.74 | $57.05 (0.55%) | $57.66 | $56.02 | 49,758 | $709.90 M |
| 04/19/2024 | $55.70 | $56.57 (1.56%) | $57.30 | $53.74 | 72,728 | $703.92 M |
| 04/18/2024 | $56.83 | $56.03 (-1.41%) | $57.30 | $55.94 | 55,222 | $697.21 M |
| 04/17/2024 | $58.79 | $56.82 (-3.35%) | $58.83 | $56.82 | 65,042 | $707.04 M |
| 04/16/2024 | $57.86 | $58.28 (0.73%) | $58.71 | $57.50 | 50,276 | $725.20 M |
| 04/15/2024 | $58.79 | $58.39 (-0.68%) | $59.11 | $58.11 | 60,566 | $726.57 M |
| 04/12/2024 | $58.83 | $58.54 (-0.49%) | $59.48 | $57.93 | 65,534 | $728.44 M |
| 04/11/2024 | $59.41 | $59.02 (-0.66%) | $59.41 | $58.31 | 85,314 | $734.41 M |
| 04/10/2024 | $59.53 | $58.99 (-0.91%) | $60.37 | $58.41 | 92,233 | $734.04 M |
| 04/09/2024 | $62.30 | $61.25 (-1.69%) | $62.30 | $60.58 | 70,254 | $762.16 M |
| 04/08/2024 | $61.80 | $61.85 (0.08%) | $62.07 | $61.25 | 80,486 | $769.63 M |
