Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $76.81 | $75.89 (-1.2%) | $77.00 | $75.89 | 6,179 | $4.50 B |
| 07/03/2024 | $76.15 | $76.50 (0.46%) | $76.51 | $75.40 | 11,749 | $4.60 B |
| 07/02/2024 | $76.25 | $76.35 (0.13%) | $76.35 | $76.25 | 1,119 | $4.60 B |
| 07/01/2024 | $75.80 | $75.97 (0.22%) | $76.05 | $75.76 | 8,778 | $4.56 B |
| 06/28/2024 | $75.57 | $75.78 (0.28%) | $75.99 | $75.57 | 2,765 | $4.58 B |
| 06/27/2024 | $76.13 | $75.95 (-0.24%) | $76.13 | $75.74 | 1,006 | $4.52 B |
| 06/26/2024 | $75.19 | $75.94 (1%) | $75.94 | $75.19 | 2,106 | $4.53 B |
| 06/25/2024 | $75.68 | $75.81 (0.17%) | $75.81 | $75.59 | 2,636 | $4.55 B |
| 06/24/2024 | $75.44 | $75.69 (0.33%) | $75.69 | $75.44 | 2,705 | $4.63 B |
| 06/21/2024 | $75.21 | $75.25 (0.05%) | $75.25 | $74.94 | 2,508 | $4.59 B |
| 06/20/2024 | $75.39 | $75.06 (-0.44%) | $75.39 | $75.02 | 2,255 | $4.56 B |
| 06/18/2024 | $74.65 | $75.50 (1.14%) | $75.50 | $74.45 | 5,497 | $4.52 B |
| 06/17/2024 | $74.15 | $74.65 (0.67%) | $74.99 | $74.01 | 5,775 | $4.51 B |
| 06/14/2024 | $74.25 | $74.64 (0.53%) | $74.64 | $73.81 | 15,997 | $4.41 B |
| 06/13/2024 | $74.87 | $74.80 (-0.09%) | $75.00 | $73.77 | 12,821 | $4.55 B |
| 06/12/2024 | $75.47 | $74.99 (-0.64%) | $76.03 | $74.90 | 22,767 | $4.57 B |
| 06/11/2024 | $76.00 | $75.84 (-0.21%) | $76.04 | $73.91 | 116,112 | $4.43 B |
| 06/10/2024 | $75.41 | $76.45 (1.38%) | $76.45 | $75.31 | 3,780 | $4.58 B |
| 06/07/2024 | $75.30 | $75.72 (0.56%) | $75.89 | $74.95 | 5,815 | $4.53 B |
| 06/06/2024 | $75.80 | $75.72 (-0.11%) | $76.19 | $74.99 | 12,654 | $4.58 B |
| 06/05/2024 | $77.50 | $77.35 (-0.19%) | $77.50 | $77.00 | 7,043 | $4.62 B |
| 06/04/2024 | $77.28 | $77.80 (0.67%) | $77.89 | $77.05 | 7,113 | $4.65 B |
| 06/03/2024 | $77.16 | $77.25 (0.12%) | $77.30 | $77.16 | 2,326 | $4.68 B |
| 05/31/2024 | $76.50 | $76.95 (0.59%) | $76.95 | $76.50 | 4,830 | $4.73 B |
| 05/30/2024 | $76.81 | $77.10 (0.38%) | $77.10 | $76.12 | 7,836 | $4.61 B |
| 05/29/2024 | $77.39 | $77.31 (-0.1%) | $77.48 | $76.79 | 3,744 | $4.53 B |
| 05/28/2024 | $76.88 | $77.49 (0.79%) | $77.58 | $76.45 | 14,420 | $4.52 B |
| 05/24/2024 | $76.10 | $77.04 (1.24%) | $77.31 | $76.10 | 8,056 | $4.62 B |
| 05/23/2024 | $76.50 | $76.50 (0%) | $76.50 | $76.50 | 1,387 | $4.55 B |
| 05/22/2024 | $77.00 | $77.29 (0.38%) | $77.88 | $77.00 | 1,952 | $4.54 B |
| 05/21/2024 | $77.25 | $77.58 (0.43%) | $77.58 | $77.01 | 2,927 | $4.63 B |
| 05/20/2024 | $77.15 | $76.99 (-0.21%) | $77.66 | $76.91 | 10,628 | $4.56 B |
| 05/17/2024 | $77.24 | $76.91 (-0.43%) | $77.24 | $76.91 | 2,404 | $4.66 B |
| 05/16/2024 | $77.64 | $77.02 (-0.8%) | $77.64 | $76.51 | 4,131 | $4.64 B |
| 05/15/2024 | $77.26 | $77.49 (0.3%) | $77.50 | $77.21 | 2,518 | $4.63 B |
| 05/14/2024 | $77.32 | $77.68 (0.47%) | $77.71 | $77.32 | 1,239 | $4.70 B |
| 05/13/2024 | $77.28 | $77.27 (-0.01%) | $77.28 | $77.23 | 3,438 | $4.74 B |
| 05/10/2024 | $76.00 | $77.23 (1.62%) | $77.30 | $76.00 | 3,504 | $4.80 B |
| 05/09/2024 | $76.50 | $76.94 (0.58%) | $77.31 | $76.50 | 3,514 | $4.84 B |
| 05/08/2024 | $76.69 | $76.52 (-0.22%) | $76.69 | $76.41 | 3,052 | $4.80 B |
| 05/07/2024 | $77.32 | $76.51 (-1.05%) | $77.32 | $76.51 | 3,365 | $4.77 B |
| 05/06/2024 | $76.53 | $77.03 (0.65%) | $77.03 | $76.53 | 1,036 | $4.78 B |
| 05/03/2024 | $76.90 | $76.50 (-0.52%) | $77.00 | $76.41 | 5,267 | $4.85 B |
| 05/02/2024 | $74.90 | $76.38 (1.98%) | $77.29 | $74.90 | 3,914 | $4.73 B |
| 05/01/2024 | $78.94 | $74.90 (-5.12%) | $78.94 | $73.99 | 39,120 | $4.68 B |
| 04/30/2024 | $76.25 | $79.49 (4.25%) | $80.67 | $76.25 | 11,559 | $4.67 B |
| 04/29/2024 | $76.20 | $76.20 (0%) | $76.20 | $76.20 | 398 | $4.77 B |
| 04/26/2024 | $76.34 | $76.15 (-0.25%) | $76.40 | $75.90 | 39,344 | $4.83 B |
| 04/25/2024 | $76.25 | $76.20 (-0.07%) | $76.25 | $75.96 | 3,124 | $4.83 B |
| 04/24/2024 | $76.00 | $75.81 (-0.25%) | $76.10 | $75.81 | 1,587 | $4.87 B |
| 04/23/2024 | $75.94 | $75.66 (-0.37%) | $76.00 | $75.66 | 10,556 | $4.83 B |
| 04/22/2024 | $75.45 | $75.84 (0.52%) | $75.91 | $74.98 | 2,590 | $4.70 B |
| 04/19/2024 | $75.20 | $75.44 (0.32%) | $75.44 | $75.20 | 6,999 | $4.65 B |
| 04/18/2024 | $74.92 | $75.11 (0.25%) | $75.11 | $74.92 | 980 | $4.58 B |
| 04/17/2024 | $75.00 | $75.07 (0.09%) | $75.25 | $75.00 | 1,784 | $4.54 B |
| 04/16/2024 | $75.05 | $75.20 (0.2%) | $75.25 | $74.75 | 2,331 | $4.55 B |
| 04/15/2024 | $75.44 | $75.40 (-0.05%) | $75.44 | $74.45 | 4,678 | $4.57 B |
| 04/12/2024 | $75.05 | $75.13 (0.11%) | $75.25 | $75.05 | 1,021 | $4.56 B |
| 04/11/2024 | $75.35 | $75.30 (-0.07%) | $75.35 | $74.50 | 6,800 | $4.63 B |
| 04/10/2024 | $75.38 | $75.45 (0.09%) | $76.00 | $75.30 | 5,613 | $4.61 B |
| 04/09/2024 | $74.25 | $75.25 (1.35%) | $76.00 | $74.24 | 14,460 | $4.69 B |
| 04/08/2024 | $74.30 | $74.18 (-0.16%) | $75.45 | $74.18 | 8,112 | $4.74 B |
| 04/05/2024 | $75.14 | $74.16 (-1.3%) | $76.00 | $74.16 | 6,823 | $4.68 B |
