Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $71.48 | $71.44 (-0.06%) | $72.63 | $70.62 | 564,539 | $11.24 B |
| 07/03/2024 | $71.87 | $71.45 (-0.58%) | $72.71 | $71.39 | 508,022 | $11.24 B |
| 07/02/2024 | $71.67 | $71.24 (-0.6%) | $72.35 | $70.96 | 884,518 | $11.21 B |
| 07/01/2024 | $71.78 | $71.61 (-0.24%) | $73.37 | $71.01 | 1.41 M | $11.26 B |
| 06/28/2024 | $72.05 | $71.65 (-0.56%) | $72.61 | $70.65 | 4.74 M | $11.27 B |
| 06/27/2024 | $71.97 | $71.82 (-0.21%) | $72.43 | $70.99 | 1.24 M | $11.30 B |
| 06/26/2024 | $72.85 | $72.10 (-1.03%) | $73.15 | $71.92 | 1.34 M | $11.34 B |
| 06/25/2024 | $74.29 | $73.07 (-1.64%) | $74.78 | $72.85 | 631,275 | $11.49 B |
| 06/24/2024 | $73.96 | $74.49 (0.72%) | $75.49 | $73.55 | 840,784 | $11.72 B |
| 06/21/2024 | $74.79 | $73.66 (-1.51%) | $75.28 | $73.51 | 1.58 M | $11.59 B |
| 06/20/2024 | $74.25 | $74.53 (0.38%) | $75.25 | $73.43 | 784,181 | $11.72 B |
| 06/18/2024 | $74.84 | $74.54 (-0.4%) | $75.24 | $74.33 | 1.15 M | $11.73 B |
| 06/17/2024 | $75.48 | $74.81 (-0.89%) | $75.99 | $74.61 | 772,994 | $11.77 B |
| 06/14/2024 | $76.50 | $75.87 (-0.82%) | $77.02 | $74.79 | 787,761 | $11.94 B |
| 06/13/2024 | $77.12 | $76.88 (-0.31%) | $77.66 | $75.88 | 529,506 | $12.09 B |
| 06/12/2024 | $78.16 | $77.45 (-0.91%) | $78.99 | $76.57 | 782,456 | $12.18 B |
| 06/11/2024 | $76.75 | $76.89 (0.18%) | $77.30 | $75.90 | 827,522 | $12.10 B |
| 06/10/2024 | $76.99 | $77.10 (0.14%) | $77.62 | $75.90 | 722,231 | $12.13 B |
| 06/07/2024 | $78.14 | $77.63 (-0.65%) | $78.47 | $77.11 | 897,308 | $12.21 B |
| 06/06/2024 | $78.85 | $78.83 (-0.03%) | $79.93 | $78.50 | 785,617 | $12.40 B |
| 06/05/2024 | $77.31 | $79.26 (2.52%) | $79.30 | $76.59 | 930,552 | $12.47 B |
| 06/04/2024 | $77.32 | $76.90 (-0.54%) | $78.58 | $76.14 | 1.10 M | $12.10 B |
| 06/03/2024 | $77.89 | $77.90 (0.01%) | $79.19 | $77.11 | 863,746 | $12.25 B |
| 05/31/2024 | $77.47 | $77.19 (-0.36%) | $78.82 | $76.17 | 1.31 M | $12.14 B |
| 05/30/2024 | $78.22 | $77.25 (-1.24%) | $78.22 | $75.16 | 1.22 M | $12.15 B |
| 05/29/2024 | $78.44 | $78.60 (0.2%) | $78.70 | $77.68 | 718,496 | $12.36 B |
| 05/28/2024 | $80.93 | $79.39 (-1.9%) | $80.93 | $79.04 | 795,261 | $12.49 B |
| 05/24/2024 | $80.84 | $80.79 (-0.06%) | $81.03 | $79.95 | 452,637 | $12.71 B |
| 05/23/2024 | $82.32 | $80.41 (-2.32%) | $83.96 | $79.76 | 793,186 | $12.65 B |
| 05/22/2024 | $80.97 | $82.98 (2.48%) | $83.28 | $80.29 | 696,296 | $13.05 B |
| 05/21/2024 | $82.42 | $82.68 (0.32%) | $83.40 | $80.83 | 840,134 | $13.01 B |
| 05/20/2024 | $83.23 | $82.50 (-0.88%) | $84.22 | $82.38 | 1.01 M | $12.98 B |
| 05/17/2024 | $82.98 | $83.81 (1%) | $84.61 | $82.19 | 1.38 M | $13.18 B |
| 05/16/2024 | $83.15 | $82.84 (-0.37%) | $83.82 | $82.32 | 1.39 M | $13.03 B |
| 05/15/2024 | $84.94 | $83.50 (-1.7%) | $85.57 | $83.00 | 1.15 M | $13.14 B |
| 05/14/2024 | $82.41 | $84.15 (2.11%) | $84.47 | $82.07 | 926,909 | $13.24 B |
| 05/13/2024 | $82.14 | $81.97 (-0.21%) | $82.75 | $80.55 | 1.42 M | $12.89 B |
| 05/10/2024 | $79.61 | $80.91 (1.63%) | $81.09 | $79.47 | 1.46 M | $12.73 B |
| 05/09/2024 | $77.24 | $79.63 (3.09%) | $79.79 | $76.61 | 816,087 | $12.53 B |
| 05/08/2024 | $77.53 | $77.05 (-0.62%) | $77.70 | $76.57 | 838,284 | $12.12 B |
| 05/07/2024 | $76.87 | $77.46 (0.77%) | $77.59 | $75.85 | 1.01 M | $12.19 B |
| 05/06/2024 | $77.48 | $76.06 (-1.83%) | $77.72 | $75.20 | 1.09 M | $11.96 B |
| 05/03/2024 | $76.89 | $77.29 (0.52%) | $77.98 | $76.18 | 1.51 M | $12.16 B |
| 05/02/2024 | $74.45 | $75.60 (1.54%) | $76.31 | $73.08 | 2.26 M | $11.89 B |
| 05/01/2024 | $70.54 | $73.46 (4.14%) | $76.68 | $70.01 | 3.12 M | $11.56 B |
| 04/30/2024 | $63.83 | $63.21 (-0.97%) | $64.78 | $63.16 | 1.33 M | $9.94 B |
| 04/29/2024 | $64.39 | $64.51 (0.19%) | $66.63 | $64.28 | 1.60 M | $10.15 B |
| 04/26/2024 | $62.83 | $64.06 (1.96%) | $64.36 | $62.40 | 973,784 | $10.08 B |
| 04/25/2024 | $63.21 | $62.66 (-0.87%) | $63.31 | $61.79 | 965,762 | $9.86 B |
| 04/24/2024 | $63.22 | $63.52 (0.47%) | $63.95 | $62.61 | 984,815 | $9.99 B |
| 04/23/2024 | $64.00 | $63.69 (-0.48%) | $64.58 | $63.56 | 1.22 M | $10.02 B |
| 04/22/2024 | $62.54 | $62.80 (0.42%) | $63.39 | $61.82 | 829,547 | $9.88 B |
| 04/19/2024 | $62.45 | $62.12 (-0.53%) | $62.96 | $61.94 | 909,608 | $9.77 B |
| 04/18/2024 | $61.61 | $62.21 (0.97%) | $62.43 | $61.16 | 1.17 M | $9.79 B |
| 04/17/2024 | $64.54 | $62.73 (-2.8%) | $64.81 | $62.70 | 902,987 | $9.87 B |
| 04/16/2024 | $65.29 | $64.01 (-1.96%) | $65.29 | $63.65 | 1.62 M | $10.07 B |
| 04/15/2024 | $67.26 | $65.52 (-2.59%) | $67.46 | $65.10 | 735,418 | $10.31 B |
| 04/12/2024 | $68.09 | $66.73 (-2%) | $68.52 | $66.28 | 703,423 | $10.50 B |
| 04/11/2024 | $70.68 | $68.81 (-2.65%) | $70.83 | $68.74 | 1.10 M | $10.82 B |
| 04/10/2024 | $69.58 | $69.51 (-0.1%) | $70.17 | $69.25 | 843,726 | $10.93 B |
| 04/09/2024 | $68.76 | $71.23 (3.59%) | $71.27 | $68.73 | 1.18 M | $11.21 B |
| 04/08/2024 | $67.26 | $68.22 (1.43%) | $68.86 | $66.74 | 1.01 M | $10.73 B |
