Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $70.88 | $70.16 (-1.02%) | $70.88 | $70.00 | 13,733 | |
| 07/03/2024 | $71.06 | $70.68 (-0.53%) | $71.42 | $70.15 | 133,452 | $4.02 B |
| 07/02/2024 | $69.91 | $70.56 (0.93%) | $70.77 | $69.61 | 344,619 | $4.01 B |
| 07/01/2024 | $70.19 | $69.69 (-0.71%) | $70.19 | $68.23 | 382,362 | $3.96 B |
| 06/28/2024 | $70.41 | $70.19 (-0.31%) | $71.99 | $69.83 | 917,293 | $3.99 B |
| 06/27/2024 | $70.48 | $69.21 (-1.8%) | $70.97 | $68.98 | 359,298 | $3.93 B |
| 06/26/2024 | $70.14 | $70.27 (0.19%) | $71.02 | $69.61 | 421,301 | $3.99 B |
| 06/25/2024 | $70.53 | $70.31 (-0.31%) | $70.80 | $69.12 | 461,912 | $4.00 B |
| 06/24/2024 | $71.36 | $70.42 (-1.32%) | $72.19 | $70.35 | 292,556 | $4.00 B |
| 06/21/2024 | $71.68 | $71.36 (-0.45%) | $71.94 | $70.36 | 1.37 M | $4.06 B |
| 06/20/2024 | $72.47 | $71.68 (-1.09%) | $73.30 | $71.19 | 472,474 | $4.07 B |
| 06/18/2024 | $74.40 | $73.52 (-1.18%) | $76.30 | $73.37 | 380,704 | $4.18 B |
| 06/17/2024 | $73.75 | $74.27 (0.71%) | $74.41 | $72.26 | 221,897 | $4.22 B |
| 06/14/2024 | $73.19 | $73.77 (0.79%) | $74.07 | $72.32 | 192,738 | $4.19 B |
| 06/13/2024 | $75.75 | $74.33 (-1.87%) | $75.87 | $73.63 | 382,149 | $4.22 B |
| 06/12/2024 | $76.88 | $76.00 (-1.14%) | $78.10 | $75.30 | 239,934 | $4.32 B |
| 06/11/2024 | $73.54 | $74.78 (1.69%) | $74.90 | $72.56 | 264,873 | $4.25 B |
| 06/10/2024 | $73.32 | $74.10 (1.06%) | $74.58 | $73.26 | 204,004 | $4.21 B |
| 06/07/2024 | $74.68 | $74.57 (-0.15%) | $75.99 | $73.96 | 186,451 | $4.24 B |
| 06/06/2024 | $75.16 | $75.59 (0.57%) | $76.67 | $74.37 | 220,873 | $4.30 B |
| 06/05/2024 | $74.01 | $75.66 (2.23%) | $75.74 | $73.38 | 190,448 | $4.30 B |
| 06/04/2024 | $75.51 | $72.93 (-3.42%) | $75.77 | $72.82 | 278,141 | $4.14 B |
| 06/03/2024 | $77.28 | $75.94 (-1.73%) | $77.28 | $75.14 | 208,681 | $4.32 B |
| 05/31/2024 | $75.94 | $76.01 (0.09%) | $76.97 | $74.97 | 754,869 | $4.32 B |
| 05/30/2024 | $75.86 | $75.63 (-0.3%) | $76.47 | $75.16 | 210,412 | $4.30 B |
| 05/29/2024 | $75.59 | $75.08 (-0.67%) | $76.03 | $74.74 | 285,681 | $4.27 B |
| 05/28/2024 | $77.28 | $77.37 (0.12%) | $78.13 | $76.22 | 311,909 | $4.40 B |
| 05/24/2024 | $77.38 | $77.19 (-0.25%) | $78.25 | $76.67 | 279,495 | $4.39 B |
| 05/23/2024 | $79.00 | $76.23 (-3.51%) | $79.00 | $75.40 | 342,515 | $4.33 B |
| 05/22/2024 | $77.47 | $78.21 (0.96%) | $78.70 | $77.47 | 309,670 | $4.44 B |
| 05/21/2024 | $76.95 | $77.11 (0.21%) | $77.90 | $76.79 | 291,764 | $4.38 B |
| 05/20/2024 | $76.56 | $77.78 (1.59%) | $78.27 | $75.99 | 301,232 | $4.42 B |
| 05/17/2024 | $78.10 | $76.79 (-1.68%) | $78.10 | $75.94 | 303,687 | $4.36 B |
| 05/16/2024 | $77.79 | $77.66 (-0.17%) | $78.53 | $77.27 | 322,112 | $4.41 B |
| 05/15/2024 | $78.24 | $77.93 (-0.4%) | $78.92 | $77.74 | 377,623 | $4.43 B |
| 05/14/2024 | $78.00 | $77.36 (-0.82%) | $78.37 | $76.79 | 337,222 | $4.40 B |
| 05/13/2024 | $76.24 | $76.70 (0.6%) | $77.62 | $76.06 | 489,766 | $4.36 B |
| 05/10/2024 | $77.50 | $75.41 (-2.7%) | $77.50 | $75.41 | 620,907 | $4.29 B |
| 05/09/2024 | $76.89 | $77.34 (0.59%) | $77.74 | $75.81 | 444,726 | $4.40 B |
| 05/08/2024 | $72.62 | $76.63 (5.52%) | $76.96 | $71.80 | 1.12 M | $4.36 B |
| 05/07/2024 | $70.14 | $70.17 (0.04%) | $71.38 | $69.67 | 711,599 | $3.99 B |
| 05/06/2024 | $69.27 | $69.67 (0.58%) | $70.71 | $69.12 | 330,392 | $3.96 B |
| 05/03/2024 | $69.45 | $68.60 (-1.22%) | $69.90 | $67.19 | 516,780 | $3.90 B |
| 05/02/2024 | $66.58 | $67.97 (2.09%) | $68.02 | $65.16 | 421,799 | $3.86 B |
| 05/01/2024 | $65.64 | $65.75 (0.17%) | $67.76 | $65.01 | 406,457 | $3.74 B |
| 04/30/2024 | $67.18 | $66.72 (-0.68%) | $67.68 | $66.55 | 620,768 | $3.79 B |
| 04/29/2024 | $67.20 | $67.90 (1.04%) | $67.96 | $66.77 | 486,972 | $3.86 B |
| 04/26/2024 | $67.18 | $67.27 (0.13%) | $68.64 | $66.79 | 463,998 | $3.82 B |
| 04/25/2024 | $66.66 | $67.26 (0.9%) | $68.84 | $66.66 | 577,679 | $3.82 B |
| 04/24/2024 | $66.10 | $66.95 (1.29%) | $67.30 | $65.62 | 572,174 | $3.80 B |
| 04/23/2024 | $63.04 | $64.42 (2.19%) | $65.52 | $63.04 | 319,722 | $3.66 B |
| 04/22/2024 | $63.34 | $63.08 (-0.41%) | $63.94 | $62.54 | 424,550 | $3.59 B |
| 04/19/2024 | $63.55 | $62.89 (-1.04%) | $64.56 | $62.13 | 660,042 | $3.57 B |
| 04/18/2024 | $65.33 | $63.96 (-2.1%) | $65.33 | $63.85 | 325,167 | $3.64 B |
| 04/17/2024 | $66.79 | $65.59 (-1.8%) | $67.35 | $65.58 | 274,784 | $3.73 B |
| 04/16/2024 | $67.01 | $66.84 (-0.25%) | $67.47 | $66.00 | 295,049 | $3.80 B |
| 04/15/2024 | $68.63 | $67.18 (-2.11%) | $69.54 | $66.68 | 324,896 | $3.82 B |
| 04/12/2024 | $68.91 | $68.04 (-1.26%) | $69.89 | $67.61 | 311,583 | $3.87 B |
| 04/11/2024 | $69.31 | $70.32 (1.46%) | $70.40 | $68.97 | 300,746 | $4.00 B |
| 04/10/2024 | $69.90 | $69.12 (-1.12%) | $70.25 | $68.60 | 379,741 | $3.93 B |
| 04/09/2024 | $70.45 | $71.67 (1.73%) | $71.74 | $70.45 | 251,096 | $4.07 B |
| 04/08/2024 | $69.43 | $69.54 (0.16%) | $70.19 | $69.29 | 199,224 | $3.95 B |
| 04/05/2024 | $67.76 | $68.86 (1.62%) | $69.30 | $67.76 | 291,427 | $3.91 B |
