Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $87.70 | $87.56 (-0.16%) | $87.70 | $87.20 | 1,523 | |
| 07/01/2024 | $87.34 | $87.29 (-0.06%) | $88.04 | $85.67 | 109,967 | $2.29 B |
| 06/28/2024 | $87.32 | $87.61 (0.33%) | $88.25 | $85.91 | 322,104 | $2.30 B |
| 06/27/2024 | $87.02 | $86.37 (-0.75%) | $87.34 | $85.31 | 82,481 | $2.26 B |
| 06/26/2024 | $83.20 | $86.57 (4.05%) | $86.98 | $83.15 | 104,510 | $2.27 B |
| 06/25/2024 | $83.86 | $83.68 (-0.21%) | $84.34 | $82.36 | 84,093 | $2.19 B |
| 06/24/2024 | $84.89 | $84.35 (-0.64%) | $85.91 | $83.18 | 78,019 | $2.21 B |
| 06/21/2024 | $83.47 | $84.89 (1.7%) | $85.00 | $82.74 | 177,523 | $2.23 B |
| 06/20/2024 | $82.96 | $83.31 (0.42%) | $83.79 | $82.23 | 89,573 | $2.18 B |
| 06/18/2024 | $82.76 | $83.27 (0.62%) | $83.63 | $82.21 | 82,839 | $2.18 B |
| 06/17/2024 | $82.55 | $83.13 (0.7%) | $83.38 | $80.89 | 76,268 | $2.18 B |
| 06/14/2024 | $83.60 | $82.87 (-0.87%) | $83.73 | $81.95 | 99,586 | $2.17 B |
| 06/13/2024 | $87.14 | $85.10 (-2.34%) | $87.14 | $84.35 | 116,974 | $2.23 B |
| 06/12/2024 | $88.81 | $87.24 (-1.77%) | $88.82 | $86.44 | 113,507 | $2.29 B |
| 06/11/2024 | $87.49 | $86.00 (-1.7%) | $88.21 | $85.27 | 293,383 | $2.25 B |
| 06/10/2024 | $86.54 | $88.22 (1.94%) | $88.82 | $86.54 | 161,441 | $2.31 B |
| 06/07/2024 | $86.75 | $87.45 (0.81%) | $88.15 | $86.41 | 191,948 | $2.29 B |
| 06/06/2024 | $87.49 | $88.01 (0.59%) | $88.68 | $87.34 | 120,144 | $2.31 B |
| 06/05/2024 | $83.87 | $88.11 (5.06%) | $88.22 | $83.87 | 103,620 | $2.31 B |
| 06/04/2024 | $82.79 | $83.43 (0.77%) | $84.69 | $82.78 | 114,065 | $2.19 B |
| 06/03/2024 | $83.72 | $83.24 (-0.57%) | $84.26 | $80.20 | 150,603 | $2.18 B |
| 05/31/2024 | $82.68 | $82.51 (-0.21%) | $83.72 | $81.54 | 120,906 | $2.16 B |
| 05/30/2024 | $81.07 | $82.45 (1.7%) | $83.48 | $80.68 | 118,690 | $2.16 B |
| 05/29/2024 | $80.43 | $79.75 (-0.85%) | $81.64 | $79.61 | 101,624 | $2.09 B |
| 05/28/2024 | $83.77 | $81.75 (-2.41%) | $84.43 | $80.93 | 114,505 | $2.14 B |
| 05/24/2024 | $82.76 | $83.06 (0.36%) | $83.48 | $81.72 | 106,604 | $2.18 B |
| 05/23/2024 | $81.95 | $81.97 (0.02%) | $82.43 | $80.72 | 141,167 | $2.15 B |
| 05/22/2024 | $82.28 | $81.70 (-0.7%) | $83.09 | $81.32 | 133,560 | $2.14 B |
| 05/21/2024 | $84.19 | $82.54 (-1.96%) | $84.19 | $81.47 | 111,255 | $2.16 B |
| 05/20/2024 | $87.59 | $84.25 (-3.81%) | $88.15 | $83.53 | 195,231 | $2.21 B |
| 05/17/2024 | $90.32 | $88.32 (-2.21%) | $91.00 | $87.94 | 120,380 | $2.32 B |
| 05/16/2024 | $83.67 | $90.13 (7.72%) | $90.36 | $83.57 | 393,534 | $2.36 B |
| 05/15/2024 | $86.22 | $84.67 (-1.8%) | $86.22 | $84.52 | 265,786 | $2.22 B |
| 05/14/2024 | $86.70 | $85.07 (-1.88%) | $86.92 | $84.68 | 153,021 | $2.23 B |
| 05/13/2024 | $88.17 | $85.61 (-2.9%) | $88.17 | $85.41 | 129,885 | $2.24 B |
| 05/10/2024 | $87.93 | $87.16 (-0.88%) | $88.21 | $86.02 | 139,134 | $2.29 B |
| 05/09/2024 | $84.92 | $87.28 (2.78%) | $87.74 | $84.82 | 120,661 | $2.29 B |
| 05/08/2024 | $83.27 | $84.83 (1.87%) | $84.97 | $82.39 | 128,460 | $2.22 B |
| 05/07/2024 | $83.39 | $84.24 (1.02%) | $85.44 | $82.91 | 109,500 | $2.21 B |
| 05/06/2024 | $84.10 | $83.40 (-0.83%) | $86.09 | $83.01 | 120,983 | $2.19 B |
| 05/03/2024 | $83.85 | $83.09 (-0.91%) | $85.54 | $82.09 | 206,995 | $2.18 B |
| 05/02/2024 | $80.93 | $82.59 (2.05%) | $83.02 | $72.84 | 357,858 | $2.17 B |
| 05/01/2024 | $85.06 | $84.30 (-0.89%) | $86.73 | $84.09 | 155,817 | $2.21 B |
| 04/30/2024 | $88.63 | $85.27 (-3.79%) | $88.63 | $85.15 | 143,919 | $2.24 B |
| 04/29/2024 | $89.84 | $89.32 (-0.58%) | $90.07 | $88.09 | 153,800 | $2.34 B |
| 04/26/2024 | $88.98 | $89.08 (0.11%) | $89.58 | $88.12 | 98,212 | $2.34 B |
| 04/25/2024 | $87.98 | $88.61 (0.72%) | $89.40 | $87.19 | 138,553 | $2.32 B |
| 04/24/2024 | $90.21 | $89.38 (-0.92%) | $92.56 | $89.22 | 125,749 | $2.34 B |
| 04/23/2024 | $89.67 | $90.90 (1.37%) | $91.83 | $89.47 | 133,184 | $2.38 B |
| 04/22/2024 | $87.80 | $88.91 (1.26%) | $89.46 | $87.56 | 115,132 | $2.33 B |
| 04/19/2024 | $87.52 | $87.10 (-0.48%) | $88.84 | $85.54 | 173,213 | $2.28 B |
| 04/18/2024 | $90.35 | $88.33 (-2.24%) | $92.60 | $88.24 | 123,919 | $2.32 B |
| 04/17/2024 | $90.00 | $90.23 (0.26%) | $91.50 | $88.94 | 114,770 | $2.37 B |
| 04/16/2024 | $90.71 | $89.50 (-1.33%) | $90.71 | $88.53 | 97,066 | $2.35 B |
| 04/15/2024 | $93.89 | $91.59 (-2.45%) | $94.47 | $90.51 | 118,330 | $2.40 B |
| 04/12/2024 | $94.37 | $93.19 (-1.25%) | $94.45 | $92.40 | 66,056 | $2.44 B |
| 04/11/2024 | $94.01 | $95.36 (1.44%) | $95.37 | $93.11 | 162,396 | $2.50 B |
| 04/10/2024 | $94.61 | $93.45 (-1.23%) | $95.00 | $92.24 | 112,327 | $2.45 B |
| 04/09/2024 | $98.60 | $96.78 (-1.85%) | $99.04 | $96.69 | 112,841 | $2.54 B |
| 04/08/2024 | $97.49 | $97.92 (0.44%) | $99.30 | $97.22 | 185,775 | $2.57 B |
| 04/05/2024 | $95.38 | $97.13 (1.83%) | $98.11 | $95.16 | 161,075 | $2.55 B |
| 04/04/2024 | $97.93 | $95.56 (-2.42%) | $99.46 | $95.06 | 221,204 | $2.51 B |
| 04/03/2024 | $90.90 | $96.46 (6.12%) | $96.85 | $90.05 | 190,457 | $2.53 B |
| 04/02/2024 | $90.20 | $91.76 (1.73%) | $93.50 | $89.32 | 183,720 | $2.41 B |
