Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $69.81 | $72.01 (3.15%) | $72.11 | $69.81 | 181,702 | $3.31 B |
| 07/01/2024 | $71.61 | $70.19 (-1.98%) | $71.62 | $69.37 | 244,147 | $3.23 B |
| 06/28/2024 | $71.76 | $71.93 (0.24%) | $73.56 | $70.92 | 1.69 M | $3.31 B |
| 06/27/2024 | $70.70 | $70.69 (-0.01%) | $71.25 | $70.10 | 193,672 | $3.25 B |
| 06/26/2024 | $70.26 | $70.60 (0.48%) | $71.80 | $69.51 | 213,763 | $3.25 B |
| 06/25/2024 | $70.91 | $70.61 (-0.42%) | $70.91 | $69.82 | 268,230 | $3.25 B |
| 06/24/2024 | $72.64 | $71.23 (-1.94%) | $73.21 | $71.09 | 200,667 | $3.28 B |
| 06/21/2024 | $72.01 | $72.79 (1.08%) | $73.06 | $71.24 | 886,583 | $3.35 B |
| 06/20/2024 | $72.14 | $72.02 (-0.17%) | $72.91 | $71.30 | 240,931 | $3.32 B |
| 06/18/2024 | $73.15 | $72.61 (-0.74%) | $73.70 | $72.17 | 197,452 | $3.34 B |
| 06/17/2024 | $71.49 | $73.17 (2.35%) | $73.30 | $70.69 | 205,595 | $3.37 B |
| 06/14/2024 | $72.36 | $71.59 (-1.06%) | $72.88 | $71.09 | 256,565 | $3.30 B |
| 06/13/2024 | $74.39 | $73.81 (-0.78%) | $74.72 | $72.74 | 153,208 | $3.40 B |
| 06/12/2024 | $74.47 | $75.11 (0.86%) | $76.43 | $74.41 | 256,617 | $3.46 B |
| 06/11/2024 | $71.28 | $72.19 (1.28%) | $72.81 | $70.46 | 186,803 | $3.32 B |
| 06/10/2024 | $70.22 | $71.82 (2.28%) | $72.42 | $69.96 | 198,031 | $3.31 B |
| 06/07/2024 | $72.19 | $71.51 (-0.94%) | $72.82 | $71.46 | 158,718 | $3.29 B |
| 06/06/2024 | $74.50 | $73.25 (-1.68%) | $74.50 | $73.03 | 164,729 | $3.37 B |
| 06/05/2024 | $72.71 | $74.73 (2.78%) | $74.90 | $72.36 | 173,195 | $3.44 B |
| 06/04/2024 | $73.62 | $71.91 (-2.32%) | $74.40 | $71.00 | 247,028 | $3.31 B |
| 06/03/2024 | $75.27 | $74.85 (-0.56%) | $75.27 | $73.65 | 203,738 | $3.45 B |
| 05/31/2024 | $73.39 | $74.13 (1.01%) | $74.25 | $71.99 | 262,722 | $3.41 B |
| 05/30/2024 | $72.50 | $72.85 (0.48%) | $73.28 | $71.83 | 274,785 | $3.35 B |
| 05/29/2024 | $71.96 | $71.75 (-0.29%) | $73.21 | $71.28 | 206,154 | $3.30 B |
| 05/28/2024 | $73.44 | $73.82 (0.52%) | $75.07 | $73.20 | 351,089 | $3.40 B |
| 05/24/2024 | $73.58 | $73.57 (-0.01%) | $73.61 | $72.68 | 229,963 | $3.39 B |
| 05/23/2024 | $75.11 | $72.43 (-3.57%) | $75.11 | $72.13 | 222,500 | $3.33 B |
| 05/22/2024 | $72.76 | $74.41 (2.27%) | $76.20 | $72.76 | 332,034 | $3.43 B |
| 05/21/2024 | $72.58 | $72.52 (-0.08%) | $73.35 | $72.00 | 267,158 | $3.34 B |
| 05/20/2024 | $73.60 | $73.82 (0.3%) | $74.22 | $73.08 | 224,823 | $3.40 B |
| 05/17/2024 | $72.46 | $73.27 (1.12%) | $73.58 | $71.84 | 307,333 | $3.37 B |
| 05/16/2024 | $72.20 | $72.41 (0.29%) | $73.33 | $71.44 | 283,150 | $3.33 B |
| 05/15/2024 | $73.36 | $72.01 (-1.84%) | $74.00 | $71.50 | 448,647 | $3.31 B |
| 05/14/2024 | $72.03 | $72.34 (0.43%) | $74.05 | $71.33 | 366,931 | $3.33 B |
| 05/13/2024 | $70.82 | $70.94 (0.17%) | $72.40 | $70.02 | 412,328 | $3.27 B |
| 05/10/2024 | $72.13 | $69.32 (-3.9%) | $72.13 | $67.42 | 866,300 | $3.19 B |
| 05/09/2024 | $74.55 | $76.47 (2.58%) | $76.65 | $73.79 | 486,466 | $3.52 B |
| 05/08/2024 | $75.40 | $74.56 (-1.11%) | $75.42 | $74.31 | 255,770 | $3.43 B |
| 05/07/2024 | $74.51 | $76.51 (2.68%) | $77.49 | $74.47 | 367,535 | $3.52 B |
| 05/06/2024 | $73.04 | $74.04 (1.37%) | $74.16 | $73.03 | 168,265 | $3.40 B |
| 05/03/2024 | $74.90 | $72.79 (-2.82%) | $75.23 | $72.72 | 211,308 | $3.34 B |
| 05/02/2024 | $71.87 | $72.92 (1.46%) | $73.44 | $70.29 | 260,935 | $3.35 B |
| 05/01/2024 | $72.25 | $70.99 (-1.74%) | $73.22 | $70.51 | 343,787 | $3.26 B |
| 04/30/2024 | $73.22 | $73.01 (-0.29%) | $74.20 | $72.90 | 354,070 | $3.35 B |
| 04/29/2024 | $72.95 | $74.00 (1.44%) | $74.29 | $72.82 | 254,637 | $3.40 B |
| 04/26/2024 | $71.30 | $72.68 (1.94%) | $72.93 | $70.83 | 266,007 | $3.34 B |
| 04/25/2024 | $70.36 | $71.30 (1.34%) | $72.56 | $70.36 | 345,772 | $3.28 B |
| 04/24/2024 | $70.53 | $70.90 (0.52%) | $71.65 | $69.67 | 366,740 | $3.26 B |
| 04/23/2024 | $67.96 | $69.68 (2.53%) | $70.49 | $67.96 | 300,554 | $3.20 B |
| 04/22/2024 | $67.39 | $67.91 (0.77%) | $68.51 | $66.81 | 353,209 | $3.12 B |
| 04/19/2024 | $67.28 | $66.89 (-0.58%) | $68.43 | $66.31 | 368,022 | $3.07 B |
| 04/18/2024 | $66.85 | $67.74 (1.33%) | $67.90 | $66.39 | 290,535 | $3.11 B |
| 04/17/2024 | $68.70 | $67.16 (-2.24%) | $71.16 | $67.10 | 457,875 | $3.09 B |
| 04/16/2024 | $67.43 | $68.38 (1.41%) | $68.56 | $66.66 | 324,081 | $3.14 B |
| 04/15/2024 | $68.50 | $67.88 (-0.91%) | $68.79 | $67.26 | 336,062 | $3.12 B |
| 04/12/2024 | $69.81 | $68.35 (-2.09%) | $69.98 | $67.66 | 250,017 | $3.14 B |
| 04/11/2024 | $70.24 | $70.94 (1%) | $71.05 | $69.34 | 179,657 | $3.26 B |
| 04/10/2024 | $69.58 | $69.87 (0.42%) | $71.38 | $69.11 | 443,711 | $3.21 B |
| 04/09/2024 | $70.23 | $72.42 (3.12%) | $72.47 | $70.09 | 205,245 | $3.33 B |
| 04/08/2024 | $68.33 | $69.39 (1.55%) | $69.78 | $68.01 | 309,583 | $3.19 B |
| 04/05/2024 | $68.10 | $67.89 (-0.31%) | $68.68 | $67.85 | 269,253 | $3.12 B |
| 04/04/2024 | $70.01 | $68.28 (-2.47%) | $70.96 | $68.06 | 248,196 | $3.14 B |
| 04/03/2024 | $67.62 | $68.83 (1.79%) | $69.02 | $67.54 | 189,820 | $3.16 B |
