Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $74.05 | $72.65 (-1.89%) | $74.11 | $72.60 | 330,174 | $10.13 B |
| 07/02/2024 | $73.15 | $73.89 (1.01%) | $73.93 | $73.09 | 515,717 | $10.30 B |
| 07/01/2024 | $73.46 | $73.36 (-0.14%) | $73.89 | $72.92 | 701,937 | $10.23 B |
| 06/28/2024 | $72.30 | $73.23 (1.29%) | $73.40 | $72.09 | 1.86 M | $10.21 B |
| 06/27/2024 | $71.57 | $71.72 (0.21%) | $71.96 | $71.08 | 754,980 | $10.00 B |
| 06/26/2024 | $71.27 | $71.90 (0.88%) | $71.97 | $70.70 | 534,457 | $10.02 B |
| 06/25/2024 | $72.65 | $71.76 (-1.23%) | $73.28 | $71.59 | 577,533 | $10.00 B |
| 06/24/2024 | $72.16 | $72.84 (0.94%) | $73.56 | $71.70 | 577,595 | $10.15 B |
| 06/21/2024 | $70.97 | $71.65 (0.96%) | $71.67 | $70.29 | 1.59 M | $9.99 B |
| 06/20/2024 | $70.82 | $71.13 (0.44%) | $71.34 | $70.58 | 600,620 | $9.92 B |
| 06/18/2024 | $70.51 | $71.17 (0.94%) | $71.31 | $70.44 | 493,561 | $9.92 B |
| 06/17/2024 | $69.39 | $70.75 (1.96%) | $70.77 | $69.10 | 479,738 | $9.86 B |
| 06/14/2024 | $69.33 | $69.41 (0.12%) | $69.82 | $68.78 | 577,306 | $9.68 B |
| 06/13/2024 | $71.69 | $69.91 (-2.48%) | $71.69 | $69.82 | 879,616 | $9.75 B |
| 06/12/2024 | $72.06 | $71.72 (-0.47%) | $73.21 | $71.15 | 925,244 | $10.00 B |
| 06/11/2024 | $70.14 | $70.64 (0.71%) | $70.72 | $69.37 | 748,056 | $9.85 B |
| 06/10/2024 | $71.03 | $70.64 (-0.55%) | $71.18 | $70.23 | 557,581 | $9.85 B |
| 06/07/2024 | $71.73 | $72.00 (0.38%) | $72.47 | $71.51 | 639,038 | $10.04 B |
| 06/06/2024 | $72.04 | $72.29 (0.35%) | $72.48 | $71.64 | 614,718 | $10.08 B |
| 06/05/2024 | $71.77 | $71.91 (0.2%) | $72.08 | $71.11 | 562,767 | $10.02 B |
| 06/04/2024 | $72.06 | $71.17 (-1.24%) | $72.51 | $70.93 | 629,376 | $9.92 B |
| 06/03/2024 | $74.72 | $72.83 (-2.53%) | $74.82 | $72.44 | 593,915 | $10.15 B |
| 05/31/2024 | $73.90 | $74.19 (0.39%) | $74.40 | $73.67 | 914,443 | $10.34 B |
| 05/30/2024 | $72.78 | $73.45 (0.92%) | $73.98 | $72.22 | 854,044 | $10.24 B |
| 05/29/2024 | $72.38 | $72.09 (-0.4%) | $72.53 | $71.47 | 990,853 | $10.05 B |
| 05/28/2024 | $73.99 | $73.56 (-0.58%) | $74.24 | $73.17 | 732,911 | $10.25 B |
| 05/24/2024 | $74.33 | $73.79 (-0.73%) | $74.56 | $73.46 | 578,261 | $10.29 B |
| 05/23/2024 | $75.13 | $73.68 (-1.93%) | $75.25 | $73.14 | 625,317 | $10.27 B |
| 05/22/2024 | $75.74 | $74.88 (-1.14%) | $76.04 | $74.59 | 491,284 | $10.44 B |
| 05/21/2024 | $76.12 | $76.02 (-0.13%) | $76.73 | $75.88 | 528,106 | $10.60 B |
| 05/20/2024 | $77.61 | $76.38 (-1.58%) | $77.79 | $76.34 | 474,708 | $10.65 B |
| 05/17/2024 | $77.63 | $77.41 (-0.28%) | $78.00 | $77.20 | 395,956 | $10.79 B |
| 05/16/2024 | $78.08 | $77.35 (-0.93%) | $78.16 | $77.32 | 509,249 | $10.78 B |
| 05/15/2024 | $78.25 | $78.21 (-0.05%) | $78.97 | $77.42 | 827,619 | $10.90 B |
| 05/14/2024 | $77.85 | $77.86 (0.01%) | $78.09 | $77.49 | 529,386 | $10.85 B |
| 05/13/2024 | $77.65 | $77.18 (-0.61%) | $78.19 | $77.11 | 492,103 | $10.76 B |
| 05/10/2024 | $77.47 | $77.20 (-0.35%) | $77.53 | $76.55 | 707,499 | $10.76 B |
| 05/09/2024 | $77.56 | $77.31 (-0.32%) | $77.66 | $76.78 | 898,147 | $10.78 B |
| 05/08/2024 | $76.80 | $77.44 (0.83%) | $77.51 | $76.64 | 833,321 | $10.80 B |
| 05/07/2024 | $77.80 | $77.44 (-0.46%) | $78.11 | $77.34 | 727,868 | $10.80 B |
| 05/06/2024 | $77.51 | $77.49 (-0.03%) | $77.85 | $76.94 | 564,531 | $10.80 B |
| 05/03/2024 | $76.50 | $76.64 (0.18%) | $77.06 | $75.93 | 1.17 M | $10.68 B |
| 05/02/2024 | $75.97 | $75.23 (-0.97%) | $76.00 | $74.47 | 3.52 M | $10.49 B |
| 05/01/2024 | $75.06 | $75.56 (0.67%) | $77.04 | $75.06 | 758,016 | $10.53 B |
| 04/30/2024 | $75.92 | $74.49 (-1.88%) | $76.54 | $74.47 | 587,958 | $10.38 B |
| 04/29/2024 | $75.98 | $76.45 (0.62%) | $76.70 | $75.55 | 817,324 | $10.66 B |
| 04/26/2024 | $76.12 | $75.98 (-0.18%) | $76.96 | $75.76 | 503,137 | $10.59 B |
| 04/25/2024 | $76.14 | $76.36 (0.29%) | $76.84 | $75.50 | 1.12 M | $10.65 B |
| 04/24/2024 | $77.28 | $77.20 (-0.1%) | $78.68 | $76.36 | 1.73 M | $10.76 B |
| 04/23/2024 | $74.50 | $75.30 (1.07%) | $75.71 | $73.60 | 1.42 M | $10.50 B |
| 04/22/2024 | $72.99 | $74.47 (2.03%) | $74.77 | $72.95 | 709,543 | $10.38 B |
| 04/19/2024 | $71.51 | $72.88 (1.92%) | $73.03 | $71.42 | 1.72 M | $10.16 B |
| 04/18/2024 | $71.79 | $71.80 (0.01%) | $72.35 | $71.22 | 780,481 | $10.01 B |
| 04/17/2024 | $72.33 | $71.56 (-1.06%) | $72.49 | $71.25 | 772,109 | $9.98 B |
| 04/16/2024 | $71.81 | $71.35 (-0.64%) | $72.19 | $70.99 | 782,464 | $9.95 B |
| 04/15/2024 | $73.41 | $72.38 (-1.4%) | $74.21 | $71.83 | 629,677 | $10.09 B |
| 04/12/2024 | $72.70 | $72.76 (0.08%) | $73.71 | $72.44 | 659,114 | $10.14 B |
| 04/11/2024 | $73.80 | $73.87 (0.09%) | $74.25 | $72.96 | 536,547 | $10.30 B |
| 04/10/2024 | $74.71 | $73.70 (-1.35%) | $74.89 | $73.21 | 997,152 | $10.27 B |
| 04/09/2024 | $76.46 | $76.25 (-0.27%) | $77.04 | $75.81 | 796,630 | $10.63 B |
| 04/08/2024 | $75.90 | $76.44 (0.71%) | $76.71 | $75.72 | 562,800 | $10.66 B |
| 04/05/2024 | $75.04 | $75.41 (0.49%) | $75.64 | $74.85 | 953,473 | $10.51 B |
| 04/04/2024 | $76.60 | $74.99 (-2.1%) | $77.11 | $74.97 | 925,003 | $10.45 B |
