Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $62.33 | $62.37 (0.06%) | $62.92 | $62.14 | 51,685 | |
| 07/01/2024 | $64.14 | $62.33 (-2.82%) | $64.42 | $61.67 | 1.16 M | $9.05 B |
| 06/28/2024 | $64.46 | $63.81 (-1.01%) | $65.08 | $63.31 | 1.73 M | $9.27 B |
| 06/27/2024 | $65.05 | $64.20 (-1.31%) | $65.29 | $63.79 | 921,808 | $9.32 B |
| 06/26/2024 | $64.75 | $65.30 (0.85%) | $65.76 | $64.41 | 414,832 | $9.48 B |
| 06/25/2024 | $65.52 | $64.93 (-0.9%) | $65.82 | $64.58 | 1.02 M | $9.43 B |
| 06/24/2024 | $66.05 | $65.42 (-0.95%) | $66.75 | $65.25 | 581,931 | $9.50 B |
| 06/21/2024 | $66.69 | $66.02 (-1%) | $67.08 | $65.73 | 1.59 M | $9.59 B |
| 06/20/2024 | $66.35 | $66.54 (0.29%) | $67.41 | $65.58 | 1.31 M | $9.66 B |
| 06/18/2024 | $64.66 | $66.79 (3.29%) | $66.84 | $64.66 | 1.26 M | $9.70 B |
| 06/17/2024 | $65.01 | $64.85 (-0.25%) | $65.98 | $64.62 | 876,297 | $9.42 B |
| 06/14/2024 | $64.70 | $64.53 (-0.26%) | $65.48 | $63.31 | 771,895 | $9.37 B |
| 06/13/2024 | $66.00 | $65.09 (-1.38%) | $66.49 | $64.63 | 1.14 M | $9.45 B |
| 06/12/2024 | $65.71 | $66.21 (0.76%) | $66.38 | $64.36 | 1.13 M | $9.61 B |
| 06/11/2024 | $64.71 | $64.53 (-0.28%) | $65.02 | $63.48 | 771,393 | $9.37 B |
| 06/10/2024 | $63.82 | $64.94 (1.75%) | $65.14 | $63.44 | 1.28 M | $9.43 B |
| 06/07/2024 | $64.24 | $64.70 (0.72%) | $66.23 | $64.09 | 1.95 M | $9.39 B |
| 06/06/2024 | $63.44 | $64.95 (2.38%) | $65.28 | $63.20 | 1.69 M | $9.43 B |
| 06/05/2024 | $63.80 | $63.57 (-0.36%) | $64.64 | $63.24 | 1.25 M | $9.23 B |
| 06/04/2024 | $64.69 | $63.68 (-1.56%) | $64.93 | $63.09 | 1.60 M | $9.25 B |
| 06/03/2024 | $65.78 | $64.51 (-1.93%) | $66.88 | $64.46 | 2.02 M | $9.37 B |
| 05/31/2024 | $66.01 | $65.51 (-0.76%) | $66.47 | $64.82 | 2.02 M | $9.51 B |
| 05/30/2024 | $65.50 | $65.54 (0.06%) | $68.00 | $64.75 | 5.99 M | $9.52 B |
| 05/29/2024 | $74.01 | $72.55 (-1.97%) | $74.32 | $71.83 | 767,762 | $10.53 B |
| 05/28/2024 | $77.61 | $75.86 (-2.25%) | $77.61 | $75.48 | 556,346 | $11.01 B |
| 05/24/2024 | $77.29 | $77.25 (-0.05%) | $77.79 | $76.64 | 773,186 | $11.22 B |
| 05/23/2024 | $78.33 | $76.70 (-2.08%) | $78.59 | $76.19 | 853,813 | $11.14 B |
| 05/22/2024 | $76.49 | $78.29 (2.35%) | $78.94 | $76.49 | 1.18 M | $11.37 B |
| 05/21/2024 | $76.25 | $76.40 (0.2%) | $76.58 | $75.09 | 933,237 | $11.09 B |
| 05/20/2024 | $74.84 | $76.47 (2.18%) | $77.12 | $74.57 | 1.09 M | $11.10 B |
| 05/17/2024 | $75.65 | $75.07 (-0.77%) | $79.78 | $70.66 | 2.03 M | $10.90 B |
| 05/16/2024 | $77.20 | $75.82 (-1.79%) | $77.82 | $75.32 | 1.50 M | $11.01 B |
| 05/15/2024 | $76.77 | $77.51 (0.96%) | $78.11 | $76.36 | 827,659 | $11.25 B |
| 05/14/2024 | $74.81 | $75.67 (1.15%) | $75.76 | $74.30 | 1.08 M | $10.99 B |
| 05/13/2024 | $75.62 | $74.24 (-1.82%) | $76.29 | $73.85 | 832,436 | $10.78 B |
| 05/10/2024 | $76.24 | $75.71 (-0.7%) | $76.89 | $75.06 | 1.01 M | $10.99 B |
| 05/09/2024 | $73.70 | $76.21 (3.41%) | $76.29 | $73.70 | 1.21 M | $11.07 B |
| 05/08/2024 | $73.93 | $73.70 (-0.31%) | $74.92 | $73.29 | 1.50 M | $10.70 B |
| 05/07/2024 | $72.51 | $74.33 (2.51%) | $74.55 | $71.25 | 1.85 M | $10.79 B |
| 05/06/2024 | $70.49 | $72.52 (2.88%) | $72.74 | $69.88 | 1.79 M | $10.53 B |
| 05/03/2024 | $70.71 | $70.05 (-0.93%) | $71.97 | $69.70 | 1.96 M | $10.17 B |
| 05/02/2024 | $74.86 | $70.09 (-6.37%) | $74.86 | $68.89 | 3.34 M | $10.18 B |
| 05/01/2024 | $78.02 | $79.03 (1.29%) | $80.02 | $78.02 | 1.44 M | $11.48 B |
| 04/30/2024 | $80.82 | $78.01 (-3.48%) | $81.07 | $77.96 | 1.23 M | $11.33 B |
| 04/29/2024 | $81.21 | $81.26 (0.06%) | $82.04 | $80.91 | 982,737 | $11.80 B |
| 04/26/2024 | $80.60 | $80.97 (0.46%) | $81.96 | $80.09 | 488,537 | $11.76 B |
| 04/25/2024 | $80.97 | $80.59 (-0.47%) | $81.50 | $79.99 | 1.09 M | $11.70 B |
| 04/24/2024 | $82.16 | $82.20 (0.05%) | $83.18 | $81.72 | 987,514 | $11.94 B |
| 04/23/2024 | $79.94 | $82.46 (3.15%) | $83.32 | $79.68 | 1.08 M | $11.97 B |
| 04/22/2024 | $80.64 | $78.05 (-3.21%) | $80.64 | $77.08 | 811,225 | $11.33 B |
| 04/19/2024 | $79.10 | $77.76 (-1.69%) | $79.45 | $77.28 | 1.31 M | $11.29 B |
| 04/18/2024 | $79.44 | $78.56 (-1.11%) | $80.90 | $77.12 | 2.22 M | $11.41 B |
| 04/17/2024 | $84.90 | $82.94 (-2.31%) | $84.90 | $82.67 | 695,720 | $12.04 B |
| 04/16/2024 | $85.82 | $83.89 (-2.25%) | $85.82 | $83.76 | 819,517 | $12.18 B |
| 04/15/2024 | $88.26 | $85.75 (-2.84%) | $88.51 | $85.10 | 572,961 | $12.45 B |
| 04/12/2024 | $89.47 | $87.58 (-2.11%) | $90.03 | $87.21 | 545,504 | $12.72 B |
| 04/11/2024 | $89.53 | $90.28 (0.84%) | $90.56 | $88.88 | 473,261 | $13.11 B |
| 04/10/2024 | $88.21 | $88.53 (0.36%) | $89.41 | $87.79 | 469,728 | $12.85 B |
| 04/09/2024 | $90.50 | $90.02 (-0.53%) | $90.72 | $89.28 | 510,948 | $13.07 B |
| 04/08/2024 | $90.54 | $90.23 (-0.34%) | $91.34 | $89.57 | 666,965 | $13.10 B |
| 04/05/2024 | $89.77 | $90.42 (0.72%) | $91.47 | $89.34 | 533,746 | $13.13 B |
| 04/04/2024 | $91.59 | $89.77 (-1.99%) | $91.86 | $89.68 | 343,690 | $13.03 B |
| 04/03/2024 | $90.50 | $91.00 (0.55%) | $91.48 | $90.50 | 534,987 | $13.21 B |
| 04/02/2024 | $92.93 | $90.91 (-2.17%) | $92.93 | $90.41 | 480,553 | $13.20 B |
