Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $66.56 | $66.87 (0.47%) | $66.98 | $65.65 | 61,285 | $1.29 B |
| 07/02/2024 | $66.58 | $66.28 (-0.45%) | $66.58 | $65.81 | 103,711 | $1.28 B |
| 07/01/2024 | $67.90 | $66.37 (-2.25%) | $67.90 | $66.06 | 106,358 | $1.28 B |
| 06/28/2024 | $68.42 | $68.13 (-0.42%) | $68.69 | $67.98 | 127,352 | $1.31 B |
| 06/27/2024 | $67.85 | $68.11 (0.38%) | $68.19 | $67.39 | 118,820 | $1.31 B |
| 06/26/2024 | $67.10 | $67.49 (0.58%) | $67.56 | $66.71 | 137,971 | $1.30 B |
| 06/25/2024 | $68.18 | $67.48 (-1.03%) | $68.46 | $67.27 | 91,839 | $1.30 B |
| 06/24/2024 | $68.65 | $68.51 (-0.2%) | $69.15 | $68.35 | 120,851 | $1.32 B |
| 06/21/2024 | $68.36 | $68.20 (-0.23%) | $69.26 | $67.94 | 1.65 M | $1.32 B |
| 06/20/2024 | $67.83 | $68.04 (0.31%) | $69.55 | $67.65 | 138,294 | $1.31 B |
| 06/18/2024 | $68.54 | $68.19 (-0.51%) | $68.69 | $67.90 | 106,341 | $1.31 B |
| 06/17/2024 | $67.10 | $68.48 (2.06%) | $68.57 | $66.73 | 113,182 | $1.32 B |
| 06/14/2024 | $67.07 | $67.13 (0.09%) | $67.28 | $66.00 | 134,826 | $1.29 B |
| 06/13/2024 | $66.66 | $67.46 (1.2%) | $67.46 | $66.36 | 142,783 | $1.30 B |
| 06/12/2024 | $67.58 | $66.89 (-1.02%) | $67.98 | $66.66 | 126,951 | $1.29 B |
| 06/11/2024 | $66.60 | $66.60 (0%) | $66.92 | $66.30 | 161,913 | $1.28 B |
| 06/10/2024 | $66.52 | $67.09 (0.86%) | $67.09 | $65.81 | 142,202 | $1.29 B |
| 06/07/2024 | $66.47 | $67.01 (0.81%) | $67.48 | $66.47 | 87,116 | $1.29 B |
| 06/06/2024 | $66.64 | $67.02 (0.57%) | $67.36 | $66.58 | 60,070 | $1.29 B |
| 06/05/2024 | $67.06 | $67.00 (-0.09%) | $67.42 | $66.63 | 63,093 | $1.29 B |
| 06/04/2024 | $67.20 | $67.05 (-0.22%) | $67.42 | $66.85 | 100,055 | $1.29 B |
| 06/03/2024 | $67.51 | $67.32 (-0.28%) | $67.72 | $66.36 | 94,235 | $1.30 B |
| 05/31/2024 | $66.55 | $66.97 (0.63%) | $67.17 | $66.41 | 163,564 | $1.29 B |
| 05/30/2024 | $66.00 | $66.60 (0.91%) | $66.62 | $65.57 | 95,098 | $1.28 B |
| 05/29/2024 | $64.96 | $65.51 (0.85%) | $66.00 | $64.94 | 122,973 | $1.26 B |
| 05/28/2024 | $66.22 | $65.63 (-0.89%) | $66.55 | $65.36 | 147,344 | $1.27 B |
| 05/24/2024 | $65.49 | $66.22 (1.11%) | $66.27 | $65.28 | 79,219 | $1.28 B |
| 05/23/2024 | $65.43 | $65.09 (-0.52%) | $65.43 | $64.58 | 139,276 | $1.26 B |
| 05/22/2024 | $67.00 | $65.42 (-2.36%) | $67.00 | $64.90 | 127,763 | $1.26 B |
| 05/21/2024 | $66.50 | $67.02 (0.78%) | $67.11 | $66.11 | 107,303 | $1.29 B |
| 05/20/2024 | $67.19 | $66.55 (-0.95%) | $67.50 | $66.51 | 118,138 | $1.28 B |
| 05/17/2024 | $67.42 | $67.30 (-0.18%) | $67.42 | $66.95 | 73,929 | $1.30 B |
| 05/16/2024 | $67.30 | $67.04 (-0.39%) | $67.50 | $67.04 | 87,802 | $1.29 B |
| 05/15/2024 | $67.37 | $67.60 (0.34%) | $67.91 | $67.00 | 132,386 | $1.30 B |
| 05/14/2024 | $67.91 | $67.11 (-1.18%) | $67.94 | $66.60 | 156,423 | $1.29 B |
| 05/13/2024 | $68.06 | $67.26 (-1.18%) | $68.23 | $66.64 | 211,085 | $1.30 B |
| 05/10/2024 | $68.85 | $67.73 (-1.63%) | $69.05 | $67.56 | 162,050 | $1.31 B |
| 05/09/2024 | $68.73 | $68.90 (0.25%) | $69.30 | $68.51 | 83,550 | $1.33 B |
| 05/08/2024 | $68.49 | $68.77 (0.41%) | $69.35 | $68.49 | 95,813 | $1.33 B |
| 05/07/2024 | $68.97 | $68.94 (-0.04%) | $69.19 | $68.69 | 112,450 | $1.33 B |
| 05/06/2024 | $69.39 | $68.60 (-1.14%) | $69.61 | $68.49 | 56,901 | $1.32 B |
| 05/03/2024 | $68.84 | $69.01 (0.25%) | $69.46 | $67.86 | 113,979 | $1.33 B |
| 05/02/2024 | $68.72 | $68.15 (-0.83%) | $68.82 | $67.50 | 97,426 | $1.31 B |
| 05/01/2024 | $67.82 | $68.47 (0.96%) | $69.45 | $67.50 | 105,721 | $1.32 B |
| 04/30/2024 | $68.51 | $67.77 (-1.08%) | $68.65 | $67.60 | 114,616 | $1.31 B |
| 04/29/2024 | $68.19 | $69.03 (1.23%) | $69.24 | $67.79 | 92,303 | $1.33 B |
| 04/26/2024 | $68.27 | $68.07 (-0.29%) | $68.78 | $67.34 | 90,157 | $1.31 B |
| 04/25/2024 | $68.47 | $68.55 (0.12%) | $68.94 | $68.11 | 67,059 | $1.32 B |
| 04/24/2024 | $68.99 | $68.92 (-0.1%) | $69.75 | $68.86 | 57,013 | $1.33 B |
| 04/23/2024 | $68.75 | $69.45 (1.02%) | $70.02 | $68.14 | 99,495 | $1.34 B |
| 04/22/2024 | $67.34 | $68.31 (1.44%) | $69.51 | $67.34 | 219,514 | $1.32 B |
| 04/19/2024 | $66.30 | $67.34 (1.57%) | $67.83 | $66.30 | 93,780 | $1.30 B |
| 04/18/2024 | $67.33 | $66.54 (-1.17%) | $67.33 | $64.50 | 203,498 | $1.28 B |
| 04/17/2024 | $70.70 | $69.57 (-1.6%) | $71.72 | $69.22 | 106,835 | $1.34 B |
| 04/16/2024 | $70.05 | $70.39 (0.49%) | $70.56 | $69.32 | 72,190 | $1.36 B |
| 04/15/2024 | $70.70 | $70.55 (-0.21%) | $71.40 | $70.51 | 73,442 | $1.36 B |
| 04/12/2024 | $71.72 | $70.56 (-1.62%) | $71.76 | $70.56 | 51,087 | $1.36 B |
| 04/11/2024 | $71.92 | $72.23 (0.43%) | $72.32 | $71.75 | 73,161 | $1.39 B |
| 04/10/2024 | $72.08 | $71.78 (-0.42%) | $72.38 | $71.09 | 90,769 | $1.38 B |
| 04/09/2024 | $72.55 | $73.19 (0.88%) | $73.28 | $72.28 | 49,359 | $1.41 B |
| 04/08/2024 | $72.60 | $72.21 (-0.54%) | $72.85 | $71.59 | 60,307 | $1.39 B |
| 04/05/2024 | $72.22 | $72.19 (-0.04%) | $72.61 | $71.81 | 109,505 | $1.39 B |
| 04/04/2024 | $73.88 | $72.28 (-2.17%) | $74.07 | $72.18 | 78,067 | $1.39 B |
