Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $88.41 | $86.60 (-2.05%) | $88.41 | $86.33 | 62,498 | |
| 07/03/2024 | $88.00 | $88.10 (0.11%) | $89.00 | $87.16 | 148,583 | $3.46 B |
| 07/02/2024 | $86.14 | $87.47 (1.54%) | $87.66 | $85.76 | 238,594 | $3.44 B |
| 07/01/2024 | $88.03 | $86.08 (-2.22%) | $88.03 | $84.85 | 215,361 | $3.38 B |
| 06/28/2024 | $87.42 | $88.20 (0.89%) | $89.07 | $86.52 | 435,736 | $3.47 B |
| 06/27/2024 | $86.15 | $86.89 (0.86%) | $87.23 | $84.26 | 381,916 | $3.41 B |
| 06/26/2024 | $85.52 | $85.87 (0.41%) | $86.95 | $85.02 | 246,298 | $3.37 B |
| 06/25/2024 | $87.92 | $86.54 (-1.57%) | $88.42 | $85.98 | 319,314 | $3.40 B |
| 06/24/2024 | $89.33 | $87.59 (-1.95%) | $91.03 | $87.45 | 209,024 | $3.44 B |
| 06/21/2024 | $87.78 | $89.64 (2.12%) | $89.97 | $87.01 | 518,274 | $3.52 B |
| 06/20/2024 | $90.00 | $87.61 (-2.66%) | $90.47 | $87.54 | 365,473 | $3.44 B |
| 06/18/2024 | $92.04 | $90.38 (-1.8%) | $92.70 | $90.25 | 275,455 | $3.55 B |
| 06/17/2024 | $92.07 | $92.05 (-0.02%) | $92.26 | $90.38 | 156,556 | $3.62 B |
| 06/14/2024 | $92.36 | $91.95 (-0.44%) | $93.07 | $91.65 | 243,407 | $3.61 B |
| 06/13/2024 | $95.10 | $94.24 (-0.9%) | $95.65 | $93.08 | 209,923 | $3.70 B |
| 06/12/2024 | $95.86 | $95.57 (-0.3%) | $98.00 | $93.79 | 273,365 | $3.76 B |
| 06/11/2024 | $93.77 | $92.87 (-0.96%) | $94.16 | $91.73 | 251,902 | $3.65 B |
| 06/10/2024 | $90.41 | $94.53 (4.56%) | $95.11 | $90.38 | 190,563 | $3.72 B |
| 06/07/2024 | $93.94 | $92.12 (-1.94%) | $94.84 | $91.59 | 174,248 | $3.62 B |
| 06/06/2024 | $94.81 | $94.83 (0.02%) | $95.36 | $94.21 | 184,010 | $3.73 B |
| 06/05/2024 | $92.49 | $95.48 (3.23%) | $96.09 | $91.33 | 172,509 | $3.75 B |
| 06/04/2024 | $94.00 | $91.27 (-2.9%) | $94.00 | $91.12 | 201,730 | $3.59 B |
| 06/03/2024 | $95.57 | $94.60 (-1.01%) | $95.57 | $93.27 | 192,859 | $3.72 B |
| 05/31/2024 | $94.49 | $93.71 (-0.83%) | $96.00 | $92.30 | 384,128 | $3.68 B |
| 05/30/2024 | $91.92 | $93.72 (1.96%) | $93.93 | $91.60 | 237,598 | $3.68 B |
| 05/29/2024 | $91.77 | $91.16 (-0.66%) | $92.44 | $91.00 | 231,552 | $3.58 B |
| 05/28/2024 | $91.45 | $93.68 (2.44%) | $94.61 | $90.57 | 330,686 | $3.68 B |
| 05/24/2024 | $89.34 | $90.58 (1.39%) | $90.70 | $89.06 | 194,324 | $3.56 B |
| 05/23/2024 | $94.38 | $88.64 (-6.08%) | $94.38 | $88.25 | 360,948 | $3.48 B |
| 05/22/2024 | $92.76 | $93.34 (0.63%) | $94.06 | $92.19 | 405,695 | $3.67 B |
| 05/21/2024 | $92.83 | $92.00 (-0.89%) | $92.93 | $91.15 | 412,068 | $3.62 B |
| 05/20/2024 | $94.27 | $94.14 (-0.14%) | $94.79 | $93.07 | 444,860 | $3.70 B |
| 05/17/2024 | $93.11 | $94.48 (1.47%) | $94.97 | $93.02 | 312,725 | $3.71 B |
| 05/16/2024 | $91.98 | $92.82 (0.91%) | $93.80 | $91.58 | 303,628 | $3.65 B |
| 05/15/2024 | $91.06 | $92.25 (1.31%) | $92.48 | $88.88 | 289,228 | $3.63 B |
| 05/14/2024 | $89.87 | $89.57 (-0.33%) | $91.45 | $88.73 | 280,139 | $3.52 B |
| 05/13/2024 | $89.52 | $88.38 (-1.27%) | $90.50 | $88.16 | 243,568 | $3.47 B |
| 05/10/2024 | $83.24 | $88.94 (6.85%) | $89.05 | $83.24 | 846,873 | $3.50 B |
| 05/09/2024 | $91.33 | $91.66 (0.36%) | $91.90 | $90.05 | 668,853 | $3.60 B |
| 05/08/2024 | $90.09 | $91.00 (1.01%) | $91.50 | $89.98 | 347,188 | $3.58 B |
| 05/07/2024 | $91.56 | $91.47 (-0.1%) | $93.62 | $91.38 | 308,526 | $3.59 B |
| 05/06/2024 | $90.68 | $91.20 (0.57%) | $91.83 | $89.84 | 173,163 | $3.58 B |
| 05/03/2024 | $92.18 | $90.31 (-2.03%) | $92.90 | $89.80 | 181,860 | $3.54 B |
| 05/02/2024 | $89.18 | $89.63 (0.5%) | $89.94 | $86.74 | 163,399 | $3.51 B |
| 05/01/2024 | $88.20 | $87.62 (-0.66%) | $91.08 | $86.87 | 230,174 | $3.43 B |
| 04/30/2024 | $88.50 | $89.96 (1.65%) | $91.77 | $88.50 | 478,905 | $3.53 B |
| 04/29/2024 | $89.10 | $89.68 (0.65%) | $90.37 | $89.10 | 190,911 | $3.52 B |
| 04/26/2024 | $87.26 | $89.26 (2.29%) | $89.49 | $85.01 | 215,296 | $3.50 B |
| 04/25/2024 | $85.49 | $87.57 (2.43%) | $87.93 | $85.33 | 310,116 | $3.43 B |
| 04/24/2024 | $85.38 | $86.04 (0.77%) | $87.95 | $84.75 | 321,905 | $3.37 B |
| 04/23/2024 | $79.63 | $83.46 (4.81%) | $84.50 | $79.39 | 465,996 | $3.27 B |
| 04/22/2024 | $81.76 | $79.80 (-2.4%) | $81.76 | $79.47 | 593,403 | $3.13 B |
| 04/19/2024 | $81.14 | $81.04 (-0.12%) | $82.01 | $80.22 | 225,774 | $3.18 B |
| 04/18/2024 | $82.81 | $81.69 (-1.35%) | $82.88 | $80.87 | 337,686 | $3.20 B |
| 04/17/2024 | $87.61 | $83.32 (-4.9%) | $87.73 | $83.21 | 338,624 | $3.27 B |
| 04/16/2024 | $87.56 | $86.86 (-0.8%) | $87.56 | $85.36 | 320,613 | $3.40 B |
| 04/15/2024 | $91.34 | $87.94 (-3.72%) | $91.70 | $87.72 | 315,192 | $3.45 B |
| 04/12/2024 | $90.82 | $91.00 (0.2%) | $91.39 | $89.19 | 276,401 | $3.57 B |
| 04/11/2024 | $92.12 | $92.53 (0.45%) | $93.10 | $91.16 | 186,876 | $3.63 B |
| 04/10/2024 | $93.11 | $91.53 (-1.7%) | $93.59 | $90.35 | 269,713 | $3.59 B |
| 04/09/2024 | $94.12 | $95.88 (1.87%) | $95.96 | $93.96 | 169,938 | $3.76 B |
| 04/08/2024 | $93.90 | $93.00 (-0.96%) | $94.93 | $92.85 | 161,473 | $3.65 B |
| 04/05/2024 | $92.27 | $93.32 (1.14%) | $93.55 | $91.68 | 259,189 | $3.66 B |
