Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $84.98 | $84.58 (-0.47%) | $85.39 | $84.51 | 142,152 | $3.89 B |
| 07/02/2024 | $83.30 | $84.91 (1.93%) | $85.25 | $83.30 | 198,250 | $3.90 B |
| 07/01/2024 | $84.54 | $83.33 (-1.43%) | $84.79 | $83.27 | 239,161 | $3.83 B |
| 06/28/2024 | $84.13 | $84.39 (0.31%) | $85.38 | $83.61 | 352,370 | $3.88 B |
| 06/27/2024 | $82.54 | $83.50 (1.16%) | $83.54 | $81.85 | 190,535 | $3.84 B |
| 06/26/2024 | $81.48 | $82.62 (1.4%) | $83.04 | $81.48 | 247,883 | $3.80 B |
| 06/25/2024 | $81.74 | $81.68 (-0.07%) | $81.86 | $80.54 | 241,245 | $3.75 B |
| 06/24/2024 | $83.06 | $81.61 (-1.75%) | $83.75 | $81.61 | 241,542 | $3.75 B |
| 06/21/2024 | $81.92 | $83.35 (1.75%) | $83.60 | $81.92 | 1.00 M | $3.83 B |
| 06/20/2024 | $82.28 | $81.58 (-0.85%) | $82.40 | $80.27 | 301,519 | $3.75 B |
| 06/18/2024 | $86.17 | $82.71 (-4.02%) | $86.21 | $82.67 | 307,029 | $3.80 B |
| 06/17/2024 | $84.70 | $86.25 (1.83%) | $86.31 | $84.34 | 250,128 | $3.96 B |
| 06/14/2024 | $85.71 | $84.86 (-0.99%) | $86.24 | $84.00 | 208,223 | $3.90 B |
| 06/13/2024 | $86.51 | $86.84 (0.38%) | $87.09 | $85.27 | 268,611 | $3.99 B |
| 06/12/2024 | $87.14 | $87.63 (0.56%) | $88.01 | $86.68 | 211,895 | $4.03 B |
| 06/11/2024 | $85.63 | $85.24 (-0.46%) | $86.01 | $84.71 | 150,025 | $3.92 B |
| 06/10/2024 | $85.00 | $86.22 (1.44%) | $86.54 | $85.00 | 106,503 | $3.96 B |
| 06/07/2024 | $85.65 | $85.85 (0.23%) | $86.48 | $85.25 | 126,360 | $3.95 B |
| 06/06/2024 | $86.85 | $86.47 (-0.44%) | $87.42 | $86.17 | 126,360 | $3.97 B |
| 06/05/2024 | $85.11 | $86.83 (2.02%) | $87.25 | $84.85 | 124,572 | $3.99 B |
| 06/04/2024 | $85.92 | $84.26 (-1.93%) | $87.04 | $83.87 | 162,531 | $3.87 B |
| 06/03/2024 | $87.26 | $87.10 (-0.18%) | $87.91 | $86.58 | 168,398 | $4.00 B |
| 05/31/2024 | $85.31 | $86.73 (1.66%) | $86.89 | $84.96 | 217,464 | $3.99 B |
| 05/30/2024 | $84.08 | $85.10 (1.21%) | $85.73 | $83.51 | 151,090 | $3.91 B |
| 05/29/2024 | $82.55 | $83.55 (1.21%) | $84.02 | $82.55 | 198,004 | $3.84 B |
| 05/28/2024 | $85.73 | $83.74 (-2.32%) | $85.81 | $83.60 | 366,359 | $3.85 B |
| 05/24/2024 | $86.46 | $85.63 (-0.96%) | $86.60 | $85.17 | 175,932 | $3.94 B |
| 05/23/2024 | $87.73 | $86.03 (-1.94%) | $88.03 | $85.68 | 149,481 | $3.95 B |
| 05/22/2024 | $87.55 | $87.82 (0.31%) | $88.79 | $87.36 | 184,088 | $4.04 B |
| 05/21/2024 | $88.10 | $87.47 (-0.72%) | $88.56 | $87.13 | 155,388 | $4.02 B |
| 05/20/2024 | $88.57 | $88.55 (-0.02%) | $89.26 | $88.47 | 177,397 | $4.07 B |
| 05/17/2024 | $88.35 | $88.61 (0.29%) | $88.97 | $87.85 | 213,431 | $4.07 B |
| 05/16/2024 | $90.00 | $88.60 (-1.56%) | $90.08 | $88.56 | 192,831 | $4.07 B |
| 05/15/2024 | $90.60 | $90.17 (-0.47%) | $90.60 | $89.49 | 164,255 | $4.14 B |
| 05/14/2024 | $90.26 | $89.76 (-0.55%) | $90.96 | $89.55 | 172,375 | $4.13 B |
| 05/13/2024 | $89.01 | $89.29 (0.31%) | $90.95 | $88.63 | 201,396 | $4.10 B |
| 05/10/2024 | $90.19 | $88.26 (-2.14%) | $90.56 | $87.04 | 179,640 | $4.06 B |
| 05/09/2024 | $88.86 | $89.86 (1.13%) | $90.01 | $88.72 | 163,489 | $4.13 B |
| 05/08/2024 | $88.52 | $89.17 (0.73%) | $89.35 | $88.31 | 212,944 | $4.10 B |
| 05/07/2024 | $88.52 | $89.49 (1.1%) | $89.96 | $88.52 | 249,854 | $4.11 B |
| 05/06/2024 | $87.15 | $88.37 (1.4%) | $88.41 | $87.15 | 167,700 | $4.06 B |
| 05/03/2024 | $87.86 | $86.76 (-1.25%) | $88.91 | $86.37 | 253,550 | $3.99 B |
| 05/02/2024 | $84.33 | $86.70 (2.81%) | $86.76 | $83.68 | 356,785 | $3.98 B |
| 05/01/2024 | $82.78 | $83.55 (0.93%) | $85.48 | $82.29 | 322,895 | $3.84 B |
| 04/30/2024 | $81.30 | $83.98 (3.3%) | $87.53 | $80.33 | 593,956 | $3.86 B |
| 04/29/2024 | $89.07 | $88.58 (-0.55%) | $89.61 | $88.29 | 260,612 | $4.07 B |
| 04/26/2024 | $88.24 | $88.40 (0.18%) | $89.83 | $87.82 | 251,258 | $4.06 B |
| 04/25/2024 | $87.26 | $88.24 (1.12%) | $88.75 | $87.26 | 186,285 | $4.06 B |
| 04/24/2024 | $85.59 | $88.05 (2.87%) | $88.19 | $85.59 | 250,412 | $4.05 B |
| 04/23/2024 | $85.00 | $85.37 (0.44%) | $86.49 | $85.00 | 169,882 | $3.92 B |
| 04/22/2024 | $84.85 | $85.10 (0.29%) | $85.58 | $84.37 | 157,929 | $3.91 B |
| 04/19/2024 | $83.97 | $84.27 (0.36%) | $85.19 | $83.72 | 200,796 | $3.87 B |
| 04/18/2024 | $84.23 | $84.59 (0.43%) | $85.65 | $84.23 | 158,617 | $3.89 B |
| 04/17/2024 | $85.47 | $84.37 (-1.29%) | $86.06 | $84.35 | 175,348 | $3.88 B |
| 04/16/2024 | $84.00 | $84.84 (1%) | $85.77 | $83.53 | 194,141 | $3.90 B |
| 04/15/2024 | $86.28 | $84.40 (-2.18%) | $86.83 | $84.11 | 159,890 | $3.88 B |
| 04/12/2024 | $89.00 | $85.75 (-3.65%) | $89.00 | $85.73 | 242,633 | $3.94 B |
| 04/11/2024 | $88.21 | $89.86 (1.87%) | $89.87 | $87.58 | 153,573 | $4.13 B |
| 04/10/2024 | $88.37 | $87.67 (-0.79%) | $90.77 | $86.65 | 177,407 | $4.03 B |
| 04/09/2024 | $87.98 | $90.63 (3.01%) | $91.65 | $87.63 | 237,838 | $4.17 B |
| 04/08/2024 | $86.60 | $87.39 (0.91%) | $87.80 | $86.35 | 142,268 | $4.02 B |
| 04/05/2024 | $87.00 | $86.27 (-0.84%) | $87.37 | $86.14 | 218,011 | $3.96 B |
| 04/04/2024 | $89.26 | $87.25 (-2.25%) | $89.37 | $87.11 | 157,103 | $4.01 B |
