Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $85.63 | $86.28 (0.76%) | $87.76 | $85.63 | 656,752 | $9.62 B |
| 07/01/2024 | $85.14 | $86.09 (1.12%) | $86.74 | $82.96 | 681,600 | $9.60 B |
| 06/28/2024 | $83.59 | $84.10 (0.61%) | $84.78 | $82.64 | 298,541 | $9.37 B |
| 06/27/2024 | $82.18 | $83.08 (1.1%) | $83.40 | $81.32 | 249,165 | $9.26 B |
| 06/26/2024 | $84.13 | $82.53 (-1.9%) | $85.04 | $79.14 | 561,333 | $9.20 B |
| 06/25/2024 | $81.59 | $84.11 (3.09%) | $85.21 | $81.59 | 666,870 | $9.37 B |
| 06/24/2024 | $80.31 | $81.31 (1.25%) | $82.55 | $80.20 | 484,869 | $9.06 B |
| 06/21/2024 | $81.16 | $80.55 (-0.75%) | $81.82 | $78.65 | 645,603 | $8.98 B |
| 06/20/2024 | $82.58 | $82.18 (-0.48%) | $84.24 | $80.75 | 670,320 | $9.16 B |
| 06/18/2024 | $79.45 | $82.33 (3.62%) | $83.03 | $79.11 | 937,930 | $9.18 B |
| 06/17/2024 | $77.01 | $78.97 (2.55%) | $79.39 | $76.80 | 356,943 | $8.80 B |
| 06/14/2024 | $76.30 | $76.44 (0.18%) | $76.83 | $74.50 | 571,093 | $8.52 B |
| 06/13/2024 | $78.88 | $77.24 (-2.08%) | $79.75 | $76.56 | 336,489 | $8.61 B |
| 06/12/2024 | $78.56 | $78.71 (0.19%) | $80.42 | $77.55 | 698,388 | $8.77 B |
| 06/11/2024 | $79.42 | $77.93 (-1.88%) | $79.71 | $76.81 | 707,364 | $8.69 B |
| 06/10/2024 | $80.85 | $79.87 (-1.21%) | $81.61 | $78.52 | 822,298 | $8.90 B |
| 06/07/2024 | $80.68 | $80.45 (-0.29%) | $81.13 | $79.14 | 791,009 | $8.97 B |
| 06/06/2024 | $81.42 | $81.20 (-0.27%) | $83.65 | $80.12 | 642,066 | $9.05 B |
| 06/05/2024 | $76.00 | $81.49 (7.22%) | $82.25 | $76.00 | 996,945 | $9.08 B |
| 06/04/2024 | $76.00 | $73.63 (-3.12%) | $77.31 | $72.55 | 729,817 | $8.21 B |
| 06/03/2024 | $78.00 | $78.01 (0.01%) | $78.21 | $75.45 | 619,057 | $8.69 B |
| 05/31/2024 | $75.86 | $75.59 (-0.36%) | $77.06 | $73.84 | 698,482 | $8.43 B |
| 05/30/2024 | $76.02 | $75.49 (-0.7%) | $77.37 | $74.53 | 445,624 | $8.41 B |
| 05/29/2024 | $76.48 | $76.61 (0.17%) | $78.14 | $76.09 | 387,718 | $8.54 B |
| 05/28/2024 | $79.99 | $77.89 (-2.63%) | $80.81 | $76.22 | 661,471 | $8.68 B |
| 05/24/2024 | $75.10 | $79.24 (5.51%) | $79.29 | $75.00 | 711,665 | $8.83 B |
| 05/23/2024 | $79.52 | $74.65 (-6.12%) | $80.00 | $74.15 | 1.28 M | $8.32 B |
| 05/22/2024 | $81.87 | $78.12 (-4.58%) | $82.00 | $77.00 | 1.30 M | $8.71 B |
| 05/21/2024 | $88.44 | $81.73 (-7.59%) | $88.50 | $81.21 | 1.28 M | $9.11 B |
| 05/20/2024 | $86.23 | $89.71 (4.04%) | $89.83 | $85.60 | 896,418 | $10.00 B |
| 05/17/2024 | $84.50 | $86.50 (2.37%) | $88.56 | $84.40 | 687,015 | $9.64 B |
| 05/16/2024 | $85.73 | $84.73 (-1.17%) | $86.36 | $81.58 | 1.14 M | $9.44 B |
| 05/15/2024 | $78.59 | $85.37 (8.63%) | $85.62 | $74.01 | 1.27 M | $9.52 B |
| 05/14/2024 | $75.27 | $77.03 (2.34%) | $77.68 | $74.87 | 911,886 | $8.59 B |
| 05/13/2024 | $75.48 | $75.60 (0.16%) | $76.62 | $74.85 | 826,223 | $8.43 B |
| 05/10/2024 | $75.03 | $75.00 (-0.04%) | $75.08 | $73.67 | 604,618 | $8.33 B |
| 05/09/2024 | $72.00 | $74.60 (3.61%) | $74.81 | $70.82 | 937,194 | $8.28 B |
| 05/08/2024 | $70.99 | $72.68 (2.38%) | $72.98 | $69.81 | 713,615 | $8.07 B |
| 05/07/2024 | $72.75 | $71.81 (-1.29%) | $72.78 | $70.15 | 648,915 | $7.97 B |
| 05/06/2024 | $73.48 | $73.75 (0.37%) | $75.14 | $73.44 | 457,048 | $8.19 B |
| 05/03/2024 | $71.02 | $72.39 (1.93%) | $73.62 | $70.39 | 800,846 | $8.04 B |
| 05/02/2024 | $68.32 | $70.47 (3.15%) | $70.51 | $66.42 | 636,301 | $7.83 B |
| 05/01/2024 | $65.68 | $67.52 (2.8%) | $68.94 | $65.54 | 558,747 | $7.50 B |
| 04/30/2024 | $68.04 | $66.21 (-2.69%) | $69.52 | $65.85 | 2.02 M | $7.35 B |
| 04/29/2024 | $67.18 | $67.77 (0.88%) | $67.83 | $66.47 | 299,753 | $7.53 B |
| 04/26/2024 | $67.63 | $67.47 (-0.24%) | $68.57 | $66.55 | 632,044 | $7.49 B |
| 04/25/2024 | $64.30 | $67.52 (5.01%) | $67.65 | $64.30 | 638,255 | $7.50 B |
| 04/24/2024 | $65.79 | $65.54 (-0.38%) | $67.19 | $65.26 | 425,863 | $7.28 B |
| 04/23/2024 | $62.52 | $65.20 (4.29%) | $65.40 | $62.11 | 825,209 | $7.24 B |
| 04/22/2024 | $61.13 | $62.08 (1.55%) | $63.67 | $60.77 | 781,717 | $6.89 B |
| 04/19/2024 | $60.97 | $60.90 (-0.11%) | $62.26 | $60.55 | 720,861 | $6.76 B |
| 04/18/2024 | $62.75 | $61.22 (-2.44%) | $63.54 | $60.95 | 821,749 | $6.80 B |
| 04/17/2024 | $64.00 | $62.81 (-1.86%) | $65.38 | $62.59 | 603,568 | $6.97 B |
| 04/16/2024 | $64.75 | $63.58 (-1.81%) | $65.64 | $63.20 | 1.23 M | $7.06 B |
| 04/15/2024 | $69.03 | $66.04 (-4.33%) | $69.87 | $65.87 | 531,525 | $7.33 B |
| 04/12/2024 | $69.71 | $68.62 (-1.56%) | $70.31 | $68.17 | 437,319 | $7.62 B |
| 04/11/2024 | $70.04 | $70.61 (0.81%) | $70.83 | $68.94 | 332,089 | $7.84 B |
| 04/10/2024 | $67.47 | $70.04 (3.81%) | $70.16 | $66.58 | 673,319 | $7.78 B |
| 04/09/2024 | $67.64 | $69.61 (2.91%) | $70.69 | $67.12 | 1.67 M | $7.73 B |
| 04/08/2024 | $77.05 | $67.24 (-12.73%) | $77.30 | $67.08 | 2.13 M | $7.47 B |
| 04/05/2024 | $71.64 | $75.97 (6.04%) | $76.22 | $71.64 | 927,447 | $8.44 B |
| 04/04/2024 | $72.43 | $71.55 (-1.21%) | $72.99 | $71.31 | 627,601 | $7.95 B |
| 04/03/2024 | $70.37 | $72.06 (2.4%) | $72.21 | $70.02 | 637,822 | $8.00 B |
