Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $82.03 | $81.46 (-0.69%) | $82.28 | $81.46 | 11,106 | |
| 07/03/2024 | $81.01 | $81.54 (0.65%) | $82.22 | $80.77 | 73,494 | $2.73 B |
| 07/02/2024 | $79.35 | $81.01 (2.09%) | $81.42 | $79.35 | 163,759 | $2.71 B |
| 07/01/2024 | $81.00 | $79.87 (-1.4%) | $81.01 | $78.88 | 219,189 | $2.68 B |
| 06/28/2024 | $80.35 | $80.99 (0.8%) | $81.61 | $80.02 | 206,040 | $2.71 B |
| 06/27/2024 | $80.09 | $80.31 (0.27%) | $80.49 | $79.17 | 128,293 | $2.69 B |
| 06/26/2024 | $79.88 | $80.09 (0.26%) | $80.82 | $78.69 | 394,637 | $2.68 B |
| 06/25/2024 | $78.58 | $80.53 (2.48%) | $80.55 | $78.58 | 189,750 | $2.70 B |
| 06/24/2024 | $81.50 | $78.71 (-3.42%) | $82.03 | $78.62 | 469,581 | $2.64 B |
| 06/21/2024 | $83.05 | $82.49 (-0.67%) | $83.63 | $80.80 | 475,920 | $2.76 B |
| 06/20/2024 | $85.00 | $83.27 (-2.04%) | $85.87 | $82.04 | 469,216 | $2.79 B |
| 06/18/2024 | $83.66 | $84.88 (1.46%) | $85.50 | $82.85 | 388,681 | $2.84 B |
| 06/17/2024 | $83.00 | $83.28 (0.34%) | $85.40 | $82.48 | 624,295 | $2.79 B |
| 06/14/2024 | $82.23 | $82.71 (0.58%) | $83.17 | $81.60 | 613,864 | $2.77 B |
| 06/13/2024 | $83.52 | $81.90 (-1.94%) | $83.61 | $81.70 | 417,673 | $2.74 B |
| 06/12/2024 | $83.53 | $82.12 (-1.69%) | $84.29 | $81.61 | 643,091 | $2.75 B |
| 06/11/2024 | $84.73 | $83.20 (-1.81%) | $84.73 | $81.87 | 501,390 | $2.79 B |
| 06/10/2024 | $82.55 | $84.38 (2.22%) | $84.75 | $82.23 | 263,426 | $2.83 B |
| 06/07/2024 | $83.46 | $82.54 (-1.1%) | $84.31 | $82.39 | 396,101 | $2.77 B |
| 06/06/2024 | $80.00 | $83.72 (4.65%) | $84.41 | $79.50 | 613,515 | $2.81 B |
| 06/05/2024 | $77.75 | $79.95 (2.83%) | $80.12 | $77.13 | 377,008 | $2.68 B |
| 06/04/2024 | $77.25 | $77.76 (0.66%) | $78.50 | $77.01 | 279,720 | $2.61 B |
| 06/03/2024 | $79.01 | $78.43 (-0.73%) | $79.02 | $77.33 | 158,439 | $2.63 B |
| 05/31/2024 | $78.00 | $78.09 (0.12%) | $78.50 | $76.80 | 320,071 | $2.62 B |
| 05/30/2024 | $76.26 | $78.16 (2.49%) | $78.31 | $75.69 | 272,360 | $2.62 B |
| 05/29/2024 | $77.10 | $76.47 (-0.82%) | $77.50 | $76.00 | 173,921 | $2.56 B |
| 05/28/2024 | $78.70 | $77.22 (-1.88%) | $79.25 | $77.04 | 206,329 | $2.59 B |
| 05/24/2024 | $78.06 | $78.69 (0.81%) | $79.14 | $77.53 | 239,598 | $2.64 B |
| 05/23/2024 | $81.59 | $78.18 (-4.18%) | $81.97 | $77.61 | 235,998 | $2.62 B |
| 05/22/2024 | $79.48 | $80.31 (1.04%) | $81.41 | $79.05 | 683,974 | $2.69 B |
| 05/21/2024 | $77.61 | $78.53 (1.19%) | $78.79 | $77.61 | 211,137 | $2.63 B |
| 05/20/2024 | $77.50 | $78.13 (0.81%) | $80.31 | $77.50 | 250,962 | $2.62 B |
| 05/17/2024 | $77.82 | $77.39 (-0.55%) | $77.96 | $76.78 | 174,283 | $2.59 B |
| 05/16/2024 | $76.14 | $77.31 (1.54%) | $78.07 | $76.04 | 412,128 | $2.59 B |
| 05/15/2024 | $75.29 | $76.00 (0.94%) | $76.63 | $74.36 | 421,640 | $2.55 B |
| 05/14/2024 | $74.60 | $74.89 (0.39%) | $75.80 | $74.44 | 256,816 | $2.51 B |
| 05/13/2024 | $76.35 | $75.13 (-1.6%) | $76.61 | $74.98 | 364,833 | $2.52 B |
| 05/10/2024 | $77.92 | $76.21 (-2.19%) | $78.15 | $75.49 | 472,287 | $2.55 B |
| 05/09/2024 | $78.72 | $76.90 (-2.31%) | $78.72 | $76.68 | 345,981 | $2.57 B |
| 05/08/2024 | $79.21 | $78.72 (-0.62%) | $79.50 | $78.03 | 317,729 | $2.63 B |
| 05/07/2024 | $78.98 | $79.24 (0.33%) | $80.47 | $78.43 | 482,380 | $2.65 B |
| 05/06/2024 | $78.05 | $78.58 (0.68%) | $80.77 | $77.02 | 1.00 M | $2.63 B |
| 05/03/2024 | $78.82 | $73.96 (-6.17%) | $81.60 | $72.79 | 1.20 M | $2.47 B |
| 05/02/2024 | $72.49 | $73.40 (1.26%) | $73.65 | $71.87 | 422,020 | $2.45 B |
| 05/01/2024 | $73.81 | $71.70 (-2.86%) | $74.03 | $71.56 | 361,112 | $2.40 B |
| 04/30/2024 | $75.20 | $73.81 (-1.85%) | $76.21 | $73.81 | 193,604 | $2.47 B |
| 04/29/2024 | $73.41 | $75.11 (2.32%) | $75.60 | $72.84 | 326,033 | $2.51 B |
| 04/26/2024 | $72.13 | $73.35 (1.69%) | $74.40 | $72.13 | 158,611 | $2.45 B |
| 04/25/2024 | $72.04 | $72.93 (1.24%) | $74.08 | $71.68 | 382,451 | $2.44 B |
| 04/24/2024 | $73.01 | $73.73 (0.99%) | $74.73 | $72.97 | 157,885 | $2.46 B |
| 04/23/2024 | $72.96 | $72.57 (-0.53%) | $73.65 | $72.25 | 138,904 | $2.42 B |
| 04/22/2024 | $72.20 | $72.47 (0.37%) | $73.26 | $71.69 | 140,784 | $2.42 B |
| 04/19/2024 | $73.01 | $71.84 (-1.6%) | $73.89 | $71.44 | 401,362 | $2.40 B |
| 04/18/2024 | $73.87 | $73.30 (-0.77%) | $74.08 | $72.53 | 260,004 | $2.45 B |
| 04/17/2024 | $73.50 | $74.23 (0.99%) | $75.25 | $73.01 | 347,598 | $2.48 B |
| 04/16/2024 | $73.45 | $73.36 (-0.12%) | $74.04 | $72.96 | 348,043 | $2.45 B |
| 04/15/2024 | $75.79 | $73.84 (-2.57%) | $75.79 | $73.41 | 392,526 | $2.47 B |
| 04/12/2024 | $77.40 | $75.28 (-2.74%) | $77.40 | $74.60 | 360,740 | $2.52 B |
| 04/11/2024 | $79.51 | $77.80 (-2.15%) | $79.62 | $77.71 | 472,400 | $2.60 B |
| 04/10/2024 | $80.89 | $79.56 (-1.64%) | $80.96 | $79.44 | 332,038 | $2.66 B |
| 04/09/2024 | $82.70 | $80.43 (-2.74%) | $83.96 | $80.29 | 492,192 | $2.69 B |
| 04/08/2024 | $80.51 | $82.87 (2.93%) | $83.66 | $80.05 | 640,271 | $2.77 B |
| 04/05/2024 | $80.01 | $80.40 (0.49%) | $80.81 | $80.01 | 250,753 | $2.69 B |
