Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $72.26 | $72.39 (0.17%) | $72.39 | $72.07 | 1,795 | |
| 07/03/2024 | $71.47 | $72.70 (1.72%) | $73.15 | $71.47 | 7,861 | $351.40 M |
| 07/02/2024 | $71.82 | $71.78 (-0.06%) | $73.06 | $71.77 | 11,229 | $346.96 M |
| 07/01/2024 | $73.37 | $72.30 (-1.46%) | $73.95 | $71.53 | 42,032 | $349.47 M |
| 06/28/2024 | $73.38 | $74.69 (1.79%) | $74.87 | $71.33 | 51,515 | $361.02 M |
| 06/27/2024 | $73.56 | $73.38 (-0.24%) | $73.56 | $72.57 | 10,949 | $354.69 M |
| 06/26/2024 | $73.02 | $72.65 (-0.51%) | $73.02 | $71.58 | 14,717 | $351.16 M |
| 06/25/2024 | $71.43 | $73.02 (2.23%) | $73.10 | $71.00 | 15,768 | $352.95 M |
| 06/24/2024 | $71.79 | $71.82 (0.04%) | $72.97 | $71.73 | 13,779 | $347.15 M |
| 06/21/2024 | $70.63 | $71.42 (1.12%) | $71.92 | $70.20 | 78,911 | $345.22 M |
| 06/20/2024 | $71.70 | $70.99 (-0.99%) | $72.43 | $70.60 | 29,490 | $343.14 M |
| 06/18/2024 | $73.02 | $72.44 (-0.79%) | $73.02 | $71.19 | 28,133 | $350.15 M |
| 06/17/2024 | $74.64 | $72.90 (-2.33%) | $75.90 | $72.28 | 21,170 | $352.37 M |
| 06/14/2024 | $75.98 | $75.01 (-1.28%) | $75.98 | $74.68 | 9,856 | $362.57 M |
| 06/13/2024 | $78.87 | $76.30 (-3.26%) | $78.87 | $75.15 | 11,655 | $368.80 M |
| 06/12/2024 | $77.99 | $79.35 (1.74%) | $79.56 | $77.64 | 16,417 | $383.55 M |
| 06/11/2024 | $75.96 | $77.29 (1.75%) | $77.51 | $75.62 | 11,222 | $373.59 M |
| 06/10/2024 | $76.20 | $76.72 (0.68%) | $76.77 | $75.41 | 11,992 | $370.83 M |
| 06/07/2024 | $77.07 | $76.74 (-0.43%) | $77.07 | $75.50 | 7,996 | $370.93 M |
| 06/06/2024 | $76.42 | $76.94 (0.68%) | $77.23 | $76.42 | 9,646 | $371.90 M |
| 06/05/2024 | $76.44 | $77.55 (1.45%) | $78.13 | $75.43 | 21,961 | $374.85 M |
| 06/04/2024 | $76.06 | $75.90 (-0.21%) | $77.51 | $75.51 | 22,571 | $366.87 M |
| 06/03/2024 | $78.30 | $76.64 (-2.12%) | $78.30 | $76.64 | 12,056 | $370.45 M |
| 05/31/2024 | $76.77 | $77.53 (0.99%) | $78.00 | $75.35 | 26,924 | $374.75 M |
| 05/30/2024 | $76.06 | $76.57 (0.67%) | $76.82 | $75.75 | 12,371 | $370.11 M |
| 05/29/2024 | $75.62 | $75.21 (-0.54%) | $76.69 | $74.38 | 14,303 | $363.54 M |
| 05/28/2024 | $77.25 | $76.75 (-0.65%) | $78.00 | $76.75 | 14,376 | $370.98 M |
| 05/24/2024 | $76.64 | $77.20 (0.73%) | $77.20 | $76.25 | 11,589 | $373.15 M |
| 05/23/2024 | $77.98 | $76.69 (-1.65%) | $77.98 | $75.96 | 14,249 | $370.69 M |
| 05/22/2024 | $77.22 | $77.58 (0.47%) | $77.65 | $76.86 | 12,863 | $374.99 M |
| 05/21/2024 | $76.26 | $76.81 (0.72%) | $77.30 | $76.25 | 9,144 | $371.27 M |
| 05/20/2024 | $76.62 | $76.49 (-0.17%) | $76.93 | $76.34 | 10,399 | $369.72 M |
| 05/17/2024 | $77.36 | $77.19 (-0.22%) | $77.36 | $75.84 | 17,957 | $373.11 M |
| 05/16/2024 | $77.79 | $76.86 (-1.2%) | $77.79 | $76.15 | 12,394 | $371.51 M |
| 05/15/2024 | $77.50 | $78.19 (0.89%) | $78.55 | $77.50 | 12,985 | $377.94 M |
| 05/14/2024 | $76.29 | $77.47 (1.55%) | $77.47 | $75.27 | 11,215 | $374.46 M |
| 05/13/2024 | $76.00 | $75.26 (-0.97%) | $76.29 | $75.00 | 19,186 | $363.78 M |
| 05/10/2024 | $77.40 | $75.70 (-2.2%) | $78.69 | $75.30 | 19,471 | $365.90 M |
| 05/09/2024 | $76.63 | $77.46 (1.08%) | $77.67 | $76.50 | 17,775 | $374.41 M |
| 05/08/2024 | $77.00 | $77.04 (0.05%) | $77.40 | $76.58 | 10,866 | $372.38 M |
| 05/07/2024 | $76.60 | $77.12 (0.68%) | $77.64 | $76.42 | 23,181 | $372.77 M |
| 05/06/2024 | $73.61 | $76.60 (4.06%) | $77.14 | $73.61 | 31,954 | $370.25 M |
| 05/03/2024 | $79.77 | $72.80 (-8.74%) | $81.45 | $71.61 | 54,630 | $351.89 M |
| 05/02/2024 | $81.06 | $79.67 (-1.71%) | $81.06 | $75.30 | 25,803 | $385.09 M |
| 05/01/2024 | $81.01 | $81.39 (0.47%) | $82.24 | $78.31 | 15,195 | $393.41 M |
| 04/30/2024 | $81.71 | $81.40 (-0.38%) | $82.39 | $80.03 | 18,732 | $393.46 M |
| 04/29/2024 | $81.00 | $81.96 (1.19%) | $81.96 | $81.00 | 10,447 | $396.16 M |
| 04/26/2024 | $79.05 | $80.39 (1.7%) | $81.06 | $79.05 | 14,819 | $388.57 M |
| 04/25/2024 | $81.08 | $79.37 (-2.11%) | $81.08 | $78.30 | 9,835 | $383.64 M |
| 04/24/2024 | $78.83 | $80.38 (1.97%) | $80.85 | $78.50 | 10,806 | $388.53 M |
| 04/23/2024 | $78.10 | $78.83 (0.93%) | $80.21 | $78.10 | 10,204 | $381.03 M |
| 04/22/2024 | $77.79 | $78.67 (1.13%) | $79.28 | $77.79 | 11,335 | $380.26 M |
| 04/19/2024 | $79.79 | $78.00 (-2.24%) | $81.07 | $76.31 | 16,221 | $377.02 M |
| 04/18/2024 | $83.00 | $80.66 (-2.82%) | $83.00 | $80.25 | 17,378 | $389.88 M |
| 04/17/2024 | $85.45 | $82.20 (-3.8%) | $85.45 | $81.66 | 16,489 | $397.32 M |
| 04/16/2024 | $81.81 | $83.91 (2.57%) | $86.09 | $81.65 | 15,701 | $405.59 M |
| 04/15/2024 | $83.11 | $82.14 (-1.17%) | $83.11 | $81.81 | 11,250 | $397.03 M |
| 04/12/2024 | $84.05 | $83.18 (-1.04%) | $85.14 | $83.17 | 16,994 | $402.06 M |
| 04/11/2024 | $83.07 | $83.39 (0.39%) | $83.60 | $82.23 | 11,585 | $403.07 M |
| 04/10/2024 | $83.15 | $83.70 (0.66%) | $84.16 | $81.00 | 19,997 | $404.57 M |
| 04/09/2024 | $84.29 | $84.74 (0.53%) | $84.76 | $84.03 | 8,226 | $409.60 M |
| 04/08/2024 | $84.54 | $84.71 (0.2%) | $86.37 | $83.40 | 9,606 | $409.46 M |
| 04/05/2024 | $85.06 | $85.23 (0.2%) | $86.38 | $84.51 | 9,905 | $411.97 M |
