Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $74.88 | $74.90 (0.03%) | $74.90 | $74.77 | 253,013 | $2.56 B |
| 07/02/2024 | $74.80 | $74.77 (-0.04%) | $74.90 | $74.73 | 355,040 | $2.55 B |
| 07/01/2024 | $74.71 | $74.80 (0.12%) | $74.83 | $74.66 | 330,182 | $2.55 B |
| 06/28/2024 | $74.65 | $74.79 (0.19%) | $75.09 | $74.61 | 845,809 | $2.55 B |
| 06/27/2024 | $74.49 | $74.60 (0.15%) | $74.66 | $74.46 | 704,723 | $2.55 B |
| 06/26/2024 | $74.40 | $74.45 (0.07%) | $74.50 | $74.40 | 682,455 | $2.54 B |
| 06/25/2024 | $74.43 | $74.43 (0%) | $74.49 | $74.43 | 417,070 | $2.54 B |
| 06/24/2024 | $74.45 | $74.43 (-0.03%) | $74.58 | $74.42 | 286,994 | $2.54 B |
| 06/21/2024 | $74.43 | $74.48 (0.07%) | $74.66 | $74.41 | 609,964 | $2.54 B |
| 06/20/2024 | $74.38 | $74.42 (0.05%) | $74.51 | $74.38 | 406,133 | $2.54 B |
| 06/18/2024 | $74.40 | $74.40 (0%) | $74.54 | $74.38 | 503,613 | $2.54 B |
| 06/17/2024 | $74.37 | $74.41 (0.05%) | $74.55 | $74.34 | 443,039 | $2.54 B |
| 06/14/2024 | $74.40 | $74.35 (-0.07%) | $74.55 | $74.35 | 510,940 | $2.54 B |
| 06/13/2024 | $74.33 | $74.40 (0.09%) | $74.53 | $74.33 | 525,897 | $2.54 B |
| 06/12/2024 | $74.28 | $74.39 (0.15%) | $74.46 | $74.25 | 577,506 | $2.54 B |
| 06/11/2024 | $74.29 | $74.23 (-0.08%) | $74.35 | $74.14 | 922,789 | $2.53 B |
| 06/10/2024 | $74.22 | $74.30 (0.11%) | $74.39 | $74.17 | 600,223 | $2.54 B |
| 06/07/2024 | $74.20 | $74.28 (0.11%) | $74.35 | $74.18 | 511,021 | $2.54 B |
| 06/06/2024 | $74.19 | $74.21 (0.03%) | $74.34 | $74.17 | 572,031 | $2.53 B |
| 06/05/2024 | $74.21 | $74.21 (0%) | $74.41 | $74.15 | 522,725 | $2.53 B |
| 06/04/2024 | $74.15 | $74.28 (0.18%) | $74.29 | $74.13 | 392,067 | $2.54 B |
| 06/03/2024 | $74.24 | $74.02 (-0.3%) | $74.40 | $74.00 | 459,168 | $2.53 B |
| 05/31/2024 | $73.94 | $74.15 (0.28%) | $74.37 | $73.88 | 657,995 | $2.53 B |
| 05/30/2024 | $73.81 | $73.88 (0.09%) | $73.93 | $73.76 | 372,926 | $2.52 B |
| 05/29/2024 | $73.75 | $73.81 (0.08%) | $73.94 | $73.74 | 262,840 | $2.52 B |
| 05/28/2024 | $73.80 | $73.80 (0%) | $73.88 | $73.71 | 804,656 | $2.52 B |
| 05/24/2024 | $73.75 | $73.81 (0.08%) | $73.86 | $73.72 | 267,468 | $2.52 B |
| 05/23/2024 | $73.72 | $73.71 (-0.01%) | $73.80 | $73.64 | 805,454 | $2.52 B |
| 05/22/2024 | $73.75 | $73.70 (-0.07%) | $73.75 | $73.62 | 1.02 M | $2.52 B |
| 05/21/2024 | $73.75 | $73.73 (-0.03%) | $73.91 | $73.68 | 704,679 | $2.52 B |
| 05/20/2024 | $73.66 | $73.79 (0.18%) | $73.79 | $73.66 | 466,440 | $2.52 B |
| 05/17/2024 | $73.72 | $73.63 (-0.12%) | $73.85 | $73.60 | 1.10 M | $2.51 B |
| 05/16/2024 | $73.57 | $73.76 (0.26%) | $73.95 | $73.57 | 502,680 | $2.52 B |
| 05/15/2024 | $73.59 | $73.58 (-0.01%) | $73.71 | $73.53 | 705,928 | $2.51 B |
| 05/14/2024 | $73.55 | $73.44 (-0.15%) | $73.64 | $73.39 | 1.15 M | $2.51 B |
| 05/13/2024 | $73.57 | $73.47 (-0.14%) | $73.70 | $73.46 | 653,423 | $2.51 B |
| 05/10/2024 | $73.57 | $73.60 (0.04%) | $73.65 | $73.45 | 654,519 | $2.51 B |
| 05/09/2024 | $73.55 | $73.58 (0.04%) | $73.64 | $73.44 | 755,671 | $2.51 B |
| 05/08/2024 | $73.29 | $73.55 (0.35%) | $73.89 | $73.24 | 1.80 M | $2.51 B |
| 05/07/2024 | $73.28 | $73.28 (0%) | $73.40 | $73.17 | 2.61 M | $2.50 B |
| 05/06/2024 | $73.70 | $73.26 (-0.6%) | $73.85 | $73.17 | 11.68 M | $2.50 B |
| 05/03/2024 | $49.52 | $48.11 (-2.85%) | $49.89 | $48.03 | 675,055 | $1.64 B |
| 05/02/2024 | $48.04 | $48.85 (1.69%) | $48.88 | $47.24 | 866,605 | $1.67 B |
| 05/01/2024 | $47.26 | $47.24 (-0.04%) | $47.68 | $46.13 | 823,300 | $1.61 B |
| 04/30/2024 | $42.95 | $47.26 (10.03%) | $47.99 | $42.62 | 2.09 M | $1.61 B |
| 04/29/2024 | $43.14 | $43.46 (0.74%) | $44.05 | $43.14 | 537,754 | $1.48 B |
| 04/26/2024 | $43.14 | $42.99 (-0.35%) | $43.83 | $42.93 | 374,441 | $1.47 B |
| 04/25/2024 | $44.29 | $42.70 (-3.59%) | $44.33 | $42.51 | 637,354 | $1.46 B |
| 04/24/2024 | $45.33 | $45.09 (-0.53%) | $46.37 | $44.92 | 446,939 | $1.54 B |
| 04/23/2024 | $46.00 | $45.48 (-1.13%) | $46.56 | $44.91 | 304,024 | $1.55 B |
| 04/22/2024 | $45.01 | $45.12 (0.24%) | $45.63 | $44.10 | 465,471 | $1.54 B |
| 04/19/2024 | $43.73 | $44.80 (2.45%) | $45.49 | $43.64 | 394,303 | $1.53 B |
| 04/18/2024 | $44.58 | $43.64 (-2.11%) | $44.58 | $43.39 | 365,058 | $1.49 B |
| 04/17/2024 | $46.69 | $44.58 (-4.52%) | $46.72 | $44.49 | 249,451 | $1.52 B |
| 04/16/2024 | $46.89 | $46.25 (-1.36%) | $47.22 | $46.06 | 284,870 | $1.58 B |
| 04/15/2024 | $49.31 | $47.43 (-3.81%) | $49.56 | $47.13 | 313,855 | $1.62 B |
| 04/12/2024 | $50.38 | $49.34 (-2.06%) | $50.83 | $48.93 | 422,235 | $1.68 B |
| 04/11/2024 | $51.58 | $51.68 (0.19%) | $52.10 | $51.13 | 225,017 | $1.76 B |
| 04/10/2024 | $52.09 | $51.25 (-1.61%) | $52.23 | $50.97 | 327,605 | $1.75 B |
| 04/09/2024 | $52.15 | $54.05 (3.64%) | $54.06 | $51.95 | 230,729 | $1.85 B |
| 04/08/2024 | $51.63 | $51.95 (0.62%) | $52.80 | $51.63 | 214,514 | $1.77 B |
| 04/05/2024 | $52.36 | $51.48 (-1.68%) | $52.79 | $51.21 | 180,879 | $1.76 B |
| 04/04/2024 | $54.28 | $52.60 (-3.1%) | $55.38 | $52.45 | 247,774 | $1.80 B |
