Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $74.18 | $73.70 (-0.65%) | $74.35 | $73.58 | 169,237 | |
| 07/01/2024 | $74.15 | $74.10 (-0.07%) | $75.00 | $73.74 | 1.15 M | $17.48 B |
| 06/28/2024 | $74.32 | $74.25 (-0.09%) | $75.17 | $73.91 | 2.78 M | $17.51 B |
| 06/27/2024 | $72.46 | $74.21 (2.42%) | $74.25 | $72.05 | 2.40 M | $17.51 B |
| 06/26/2024 | $71.44 | $72.27 (1.16%) | $72.38 | $71.09 | 973,316 | $17.05 B |
| 06/25/2024 | $72.32 | $71.65 (-0.93%) | $72.53 | $71.08 | 942,929 | $16.90 B |
| 06/24/2024 | $73.23 | $72.48 (-1.02%) | $73.31 | $72.20 | 1.00 M | $17.10 B |
| 06/21/2024 | $72.36 | $73.07 (0.98%) | $73.37 | $71.81 | 2.05 M | $17.24 B |
| 06/20/2024 | $71.21 | $72.21 (1.4%) | $72.29 | $70.56 | 1.05 M | $17.03 B |
| 06/18/2024 | $71.50 | $71.47 (-0.04%) | $71.85 | $71.06 | 1.38 M | $16.86 B |
| 06/17/2024 | $71.32 | $71.43 (0.15%) | $71.77 | $71.12 | 1.25 M | $16.85 B |
| 06/14/2024 | $71.58 | $71.79 (0.29%) | $72.26 | $71.35 | 1.03 M | $16.93 B |
| 06/13/2024 | $71.81 | $72.14 (0.46%) | $72.21 | $71.53 | 1.42 M | $17.02 B |
| 06/12/2024 | $72.50 | $72.48 (-0.03%) | $73.09 | $72.12 | 1.46 M | $17.10 B |
| 06/11/2024 | $73.67 | $72.90 (-1.05%) | $73.67 | $72.69 | 1.61 M | $17.20 B |
| 06/10/2024 | $74.03 | $73.97 (-0.08%) | $74.36 | $73.76 | 878,774 | $17.45 B |
| 06/07/2024 | $74.38 | $74.51 (0.17%) | $74.99 | $74.00 | 1.19 M | $17.58 B |
| 06/06/2024 | $73.91 | $74.78 (1.18%) | $75.15 | $73.68 | 1.28 M | $17.64 B |
| 06/05/2024 | $74.51 | $74.25 (-0.35%) | $74.71 | $72.68 | 1.37 M | $17.51 B |
| 06/04/2024 | $74.53 | $74.65 (0.16%) | $74.85 | $73.77 | 1.11 M | $17.61 B |
| 06/03/2024 | $73.26 | $74.53 (1.73%) | $74.66 | $73.26 | 1.07 M | $17.58 B |
| 05/31/2024 | $72.82 | $73.78 (1.32%) | $73.81 | $72.40 | 2.50 M | $17.40 B |
| 05/30/2024 | $72.26 | $72.58 (0.44%) | $73.04 | $72.02 | 1.57 M | $17.12 B |
| 05/29/2024 | $72.64 | $72.39 (-0.34%) | $72.96 | $72.29 | 1.14 M | $17.08 B |
| 05/28/2024 | $73.58 | $73.36 (-0.3%) | $73.86 | $72.87 | 1.22 M | $17.30 B |
| 05/24/2024 | $74.13 | $73.80 (-0.45%) | $74.22 | $73.72 | 1.30 M | $17.41 B |
| 05/23/2024 | $74.92 | $73.99 (-1.24%) | $74.92 | $73.67 | 1.31 M | $17.45 B |
| 05/22/2024 | $74.53 | $74.81 (0.38%) | $75.22 | $74.39 | 1.22 M | $17.65 B |
| 05/21/2024 | $74.85 | $74.55 (-0.4%) | $75.02 | $74.29 | 897,598 | $17.59 B |
| 05/20/2024 | $75.02 | $74.85 (-0.23%) | $75.30 | $74.46 | 1.03 M | $17.66 B |
| 05/17/2024 | $75.03 | $75.02 (-0.01%) | $75.29 | $74.12 | 1.45 M | $17.70 B |
| 05/16/2024 | $74.79 | $74.95 (0.21%) | $75.13 | $74.55 | 1.75 M | $17.68 B |
| 05/15/2024 | $75.73 | $74.86 (-1.15%) | $76.44 | $74.81 | 1.64 M | $17.66 B |
| 05/14/2024 | $75.91 | $75.65 (-0.34%) | $75.98 | $74.76 | 1.29 M | $17.85 B |
| 05/13/2024 | $75.20 | $75.57 (0.49%) | $76.24 | $74.64 | 1.04 M | $17.83 B |
| 05/10/2024 | $75.64 | $75.14 (-0.66%) | $75.99 | $75.01 | 1.40 M | $17.72 B |
| 05/09/2024 | $75.82 | $75.75 (-0.09%) | $76.43 | $75.51 | 2.04 M | $17.87 B |
| 05/08/2024 | $75.90 | $75.86 (-0.05%) | $76.20 | $75.66 | 973,729 | $17.89 B |
| 05/07/2024 | $76.28 | $76.10 (-0.24%) | $76.48 | $75.59 | 984,581 | $17.95 B |
| 05/06/2024 | $76.61 | $75.93 (-0.89%) | $76.91 | $75.75 | 1.59 M | $17.91 B |
| 05/03/2024 | $79.60 | $76.54 (-3.84%) | $79.75 | $75.58 | 2.07 M | $18.06 B |
| 05/02/2024 | $76.53 | $75.91 (-0.81%) | $76.70 | $75.13 | 1.80 M | $17.91 B |
| 05/01/2024 | $75.77 | $76.28 (0.67%) | $77.25 | $75.38 | 1.42 M | $17.99 B |
| 04/30/2024 | $76.36 | $75.77 (-0.77%) | $76.51 | $75.62 | 1.52 M | $17.87 B |
| 04/29/2024 | $76.00 | $76.63 (0.83%) | $76.97 | $75.98 | 799,283 | $18.08 B |
| 04/26/2024 | $75.23 | $75.98 (1%) | $76.61 | $75.14 | 919,462 | $17.92 B |
| 04/25/2024 | $76.76 | $75.71 (-1.37%) | $76.97 | $75.39 | 1.19 M | $17.86 B |
| 04/24/2024 | $76.76 | $76.71 (-0.07%) | $77.38 | $76.50 | 963,154 | $18.10 B |
| 04/23/2024 | $76.54 | $77.19 (0.85%) | $77.81 | $76.12 | 1.60 M | $18.21 B |
| 04/22/2024 | $75.29 | $76.22 (1.24%) | $76.68 | $74.89 | 1.52 M | $17.98 B |
| 04/19/2024 | $75.48 | $75.38 (-0.13%) | $75.62 | $74.98 | 1.29 M | $17.78 B |
| 04/18/2024 | $74.97 | $75.10 (0.17%) | $75.35 | $74.53 | 1.58 M | $17.72 B |
| 04/17/2024 | $75.28 | $74.92 (-0.48%) | $75.55 | $74.70 | 1.70 M | $17.67 B |
| 04/16/2024 | $77.82 | $75.11 (-3.48%) | $78.04 | $75.10 | 1.76 M | $17.72 B |
| 04/15/2024 | $78.05 | $77.54 (-0.65%) | $78.35 | $77.26 | 1.61 M | $18.29 B |
| 04/12/2024 | $77.51 | $77.33 (-0.23%) | $77.82 | $76.87 | 1.57 M | $18.24 B |
| 04/11/2024 | $78.18 | $77.78 (-0.51%) | $78.25 | $77.23 | 1.66 M | $18.35 B |
| 04/10/2024 | $77.80 | $77.61 (-0.24%) | $78.35 | $77.27 | 1.67 M | $18.31 B |
| 04/09/2024 | $77.91 | $78.41 (0.64%) | $78.43 | $77.65 | 1.34 M | $18.50 B |
| 04/08/2024 | $78.03 | $77.38 (-0.83%) | $78.17 | $77.25 | 1.60 M | $18.25 B |
| 04/05/2024 | $77.35 | $77.98 (0.81%) | $78.00 | $76.94 | 1.49 M | $18.39 B |
| 04/04/2024 | $78.49 | $77.28 (-1.54%) | $79.22 | $77.21 | 1.84 M | $18.23 B |
| 04/03/2024 | $76.85 | $77.53 (0.88%) | $77.56 | $76.25 | 1.66 M | $18.29 B |
| 04/02/2024 | $76.12 | $76.08 (-0.05%) | $76.21 | $75.66 | 1.42 M | $17.95 B |
