Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $81.94 | $81.96 (0.02%) | $81.96 | $81.74 | 3,621 | |
| 07/05/2024 | $79.20 | $81.32 (2.68%) | $81.49 | $78.63 | 85,886 | $1.89 B |
| 07/03/2024 | $80.32 | $79.62 (-0.87%) | $80.68 | $79.28 | 71,167 | $1.85 B |
| 07/02/2024 | $80.34 | $81.04 (0.87%) | $81.54 | $79.82 | 129,791 | $1.88 B |
| 07/01/2024 | $81.24 | $80.12 (-1.38%) | $82.30 | $79.63 | 206,482 | $1.86 B |
| 06/28/2024 | $78.50 | $81.75 (4.14%) | $82.22 | $78.50 | 1.04 M | $1.90 B |
| 06/27/2024 | $75.93 | $78.18 (2.96%) | $78.21 | $75.64 | 101,446 | $1.81 B |
| 06/26/2024 | $76.15 | $75.76 (-0.51%) | $76.45 | $75.49 | 125,935 | $1.76 B |
| 06/25/2024 | $76.67 | $76.90 (0.3%) | $77.12 | $75.98 | 123,224 | $1.78 B |
| 06/24/2024 | $76.16 | $77.22 (1.39%) | $77.63 | $76.01 | 69,431 | $1.79 B |
| 06/21/2024 | $77.34 | $76.31 (-1.33%) | $77.99 | $75.66 | 291,727 | $1.77 B |
| 06/20/2024 | $76.90 | $77.40 (0.65%) | $77.78 | $76.75 | 88,411 | $1.80 B |
| 06/18/2024 | $77.63 | $77.60 (-0.04%) | $79.20 | $76.93 | 175,544 | $1.80 B |
| 06/17/2024 | $70.90 | $77.32 (9.06%) | $77.32 | $69.92 | 236,958 | $1.79 B |
| 06/14/2024 | $72.89 | $70.37 (-3.46%) | $73.06 | $70.14 | 147,853 | $1.63 B |
| 06/13/2024 | $74.08 | $73.45 (-0.85%) | $74.24 | $72.79 | 101,786 | $1.70 B |
| 06/12/2024 | $75.11 | $74.49 (-0.83%) | $76.18 | $73.44 | 114,549 | $1.73 B |
| 06/11/2024 | $72.14 | $73.12 (1.36%) | $73.41 | $71.57 | 129,090 | $1.70 B |
| 06/10/2024 | $75.03 | $72.71 (-3.09%) | $75.03 | $72.38 | 139,565 | $1.69 B |
| 06/07/2024 | $75.22 | $75.68 (0.61%) | $76.25 | $74.59 | 121,759 | $1.76 B |
| 06/06/2024 | $75.32 | $76.36 (1.38%) | $76.56 | $73.97 | 167,694 | $1.77 B |
| 06/05/2024 | $73.12 | $75.16 (2.79%) | $75.31 | $72.36 | 160,524 | $1.74 B |
| 06/04/2024 | $72.77 | $72.48 (-0.4%) | $73.12 | $71.78 | 135,683 | $1.68 B |
| 06/03/2024 | $75.20 | $73.26 (-2.58%) | $75.79 | $73.25 | 111,941 | $1.70 B |
| 05/31/2024 | $74.15 | $74.30 (0.2%) | $74.58 | $73.46 | 177,568 | $1.72 B |
| 05/30/2024 | $72.95 | $73.95 (1.37%) | $74.11 | $72.57 | 111,104 | $1.72 B |
| 05/29/2024 | $72.73 | $72.33 (-0.55%) | $73.45 | $72.02 | 133,909 | $1.68 B |
| 05/28/2024 | $74.56 | $73.82 (-0.99%) | $74.91 | $73.70 | 90,441 | $1.71 B |
| 05/24/2024 | $74.07 | $74.49 (0.57%) | $74.66 | $73.50 | 69,798 | $1.73 B |
| 05/23/2024 | $75.17 | $73.71 (-1.94%) | $75.20 | $73.43 | 113,849 | $1.71 B |
| 05/22/2024 | $75.65 | $75.01 (-0.85%) | $76.16 | $74.68 | 152,240 | $1.74 B |
| 05/21/2024 | $75.73 | $75.82 (0.12%) | $76.50 | $75.62 | 159,509 | $1.76 B |
| 05/20/2024 | $76.81 | $76.10 (-0.92%) | $77.58 | $75.71 | 134,826 | $1.77 B |
| 05/17/2024 | $76.86 | $76.65 (-0.27%) | $76.86 | $76.30 | 88,781 | $1.78 B |
| 05/16/2024 | $76.30 | $76.50 (0.26%) | $77.21 | $75.89 | 119,844 | $1.77 B |
| 05/15/2024 | $76.33 | $76.73 (0.52%) | $76.84 | $75.70 | 71,448 | $1.78 B |
| 05/14/2024 | $74.50 | $75.38 (1.18%) | $75.46 | $74.39 | 188,553 | $1.75 B |
| 05/13/2024 | $74.19 | $74.00 (-0.26%) | $74.47 | $73.68 | 187,294 | $1.72 B |
| 05/10/2024 | $74.69 | $73.59 (-1.47%) | $74.80 | $73.51 | 129,315 | $1.71 B |
| 05/09/2024 | $73.62 | $74.75 (1.53%) | $75.36 | $73.45 | 275,045 | $1.73 B |
| 05/08/2024 | $73.04 | $73.50 (0.63%) | $73.72 | $72.57 | 239,730 | $1.71 B |
| 05/07/2024 | $72.80 | $73.35 (0.76%) | $73.79 | $72.80 | 164,404 | $1.70 B |
| 05/06/2024 | $72.00 | $73.02 (1.42%) | $73.94 | $72.00 | 95,800 | $1.69 B |
| 05/03/2024 | $72.98 | $72.08 (-1.23%) | $72.98 | $71.66 | 200,112 | $1.67 B |
| 05/02/2024 | $72.30 | $72.04 (-0.36%) | $72.95 | $71.58 | 190,276 | $1.67 B |
| 05/01/2024 | $70.75 | $72.00 (1.77%) | $73.25 | $69.04 | 155,243 | $1.67 B |
| 04/30/2024 | $70.69 | $70.36 (-0.47%) | $71.03 | $69.29 | 140,717 | $1.63 B |
| 04/29/2024 | $71.56 | $70.99 (-0.8%) | $71.56 | $70.78 | 124,632 | $1.65 B |
| 04/26/2024 | $70.45 | $71.07 (0.88%) | $71.55 | $69.94 | 91,452 | $1.65 B |
| 04/25/2024 | $69.95 | $70.58 (0.9%) | $70.65 | $68.54 | 110,660 | $1.64 B |
| 04/24/2024 | $70.63 | $70.73 (0.14%) | $70.85 | $70.05 | 122,931 | $1.64 B |
| 04/23/2024 | $69.49 | $70.88 (2%) | $71.22 | $69.49 | 153,441 | $1.64 B |
| 04/22/2024 | $68.71 | $69.37 (0.96%) | $69.52 | $68.43 | 135,653 | $1.61 B |
| 04/19/2024 | $67.37 | $68.85 (2.2%) | $69.49 | $67.25 | 281,635 | $1.60 B |
| 04/18/2024 | $69.79 | $68.10 (-2.42%) | $72.50 | $66.85 | 1.68 M | $1.58 B |
| 04/17/2024 | $75.40 | $74.13 (-1.68%) | $76.12 | $73.95 | 304,179 | $1.72 B |
| 04/16/2024 | $74.88 | $75.34 (0.61%) | $75.82 | $74.81 | 78,467 | $1.75 B |
| 04/15/2024 | $75.92 | $75.58 (-0.45%) | $76.88 | $74.61 | 180,865 | $1.75 B |
| 04/12/2024 | $76.61 | $75.64 (-1.27%) | $77.29 | $74.84 | 192,192 | $1.75 B |
| 04/11/2024 | $77.51 | $77.10 (-0.53%) | $77.60 | $76.17 | 127,306 | $1.79 B |
| 04/10/2024 | $77.01 | $77.00 (-0.01%) | $77.26 | $76.22 | 284,337 | $1.79 B |
| 04/09/2024 | $78.14 | $79.05 (1.16%) | $79.62 | $78.14 | 64,618 | $1.83 B |
| 04/08/2024 | $77.68 | $77.90 (0.28%) | $78.66 | $77.68 | 52,883 | $1.81 B |
