Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $83.98 | $82.46 (-1.81%) | $84.00 | $82.45 | 194,845 | $4.01 B |
| 07/02/2024 | $82.21 | $83.71 (1.82%) | $83.77 | $81.64 | 326,740 | $4.07 B |
| 07/01/2024 | $83.15 | $82.40 (-0.9%) | $84.45 | $82.36 | 624,286 | $4.01 B |
| 06/28/2024 | $82.84 | $83.42 (0.7%) | $83.64 | $82.16 | 706,417 | $4.06 B |
| 06/27/2024 | $81.57 | $82.07 (0.61%) | $82.12 | $79.94 | 223,073 | $3.99 B |
| 06/26/2024 | $80.56 | $81.27 (0.88%) | $81.28 | $80.30 | 325,629 | $3.95 B |
| 06/25/2024 | $82.04 | $80.90 (-1.39%) | $82.89 | $80.78 | 317,355 | $3.94 B |
| 06/24/2024 | $80.35 | $82.51 (2.69%) | $83.12 | $79.88 | 567,455 | $4.02 B |
| 06/21/2024 | $80.45 | $79.60 (-1.06%) | $81.76 | $79.50 | 718,305 | $3.87 B |
| 06/20/2024 | $80.73 | $80.54 (-0.24%) | $81.22 | $80.33 | 288,714 | $3.92 B |
| 06/18/2024 | $80.40 | $80.96 (0.7%) | $81.24 | $80.22 | 604,721 | $3.94 B |
| 06/17/2024 | $79.92 | $80.66 (0.93%) | $80.68 | $79.25 | 201,994 | $3.93 B |
| 06/14/2024 | $79.83 | $79.97 (0.18%) | $80.81 | $79.51 | 274,490 | $3.89 B |
| 06/13/2024 | $81.10 | $80.77 (-0.41%) | $82.28 | $80.32 | 365,881 | $3.93 B |
| 06/12/2024 | $82.28 | $81.54 (-0.9%) | $83.00 | $80.76 | 315,515 | $3.97 B |
| 06/11/2024 | $79.64 | $79.85 (0.26%) | $80.43 | $79.16 | 419,023 | $3.89 B |
| 06/10/2024 | $79.69 | $80.31 (0.78%) | $81.00 | $78.91 | 450,346 | $3.91 B |
| 06/07/2024 | $80.79 | $80.88 (0.11%) | $81.29 | $80.01 | 300,668 | $3.94 B |
| 06/06/2024 | $80.56 | $81.01 (0.56%) | $81.03 | $79.45 | 306,182 | $3.94 B |
| 06/05/2024 | $80.79 | $80.78 (-0.01%) | $81.11 | $79.98 | 299,215 | $3.93 B |
| 06/04/2024 | $80.42 | $80.19 (-0.29%) | $81.42 | $80.03 | 419,875 | $3.90 B |
| 06/03/2024 | $83.26 | $81.37 (-2.27%) | $83.42 | $80.68 | 340,441 | $3.96 B |
| 05/31/2024 | $82.39 | $82.44 (0.06%) | $82.88 | $81.67 | 352,094 | $4.01 B |
| 05/30/2024 | $80.16 | $80.79 (0.79%) | $81.31 | $79.13 | 246,563 | $3.93 B |
| 05/29/2024 | $79.30 | $78.93 (-0.47%) | $80.00 | $78.56 | 480,626 | $3.84 B |
| 05/28/2024 | $83.15 | $80.58 (-3.09%) | $83.38 | $80.24 | 316,593 | $3.92 B |
| 05/24/2024 | $82.88 | $82.80 (-0.1%) | $83.16 | $81.81 | 205,105 | $4.03 B |
| 05/23/2024 | $84.63 | $82.16 (-2.92%) | $84.90 | $81.94 | 410,856 | $4.00 B |
| 05/22/2024 | $85.29 | $84.38 (-1.07%) | $85.60 | $83.92 | 319,662 | $4.11 B |
| 05/21/2024 | $85.73 | $85.60 (-0.15%) | $87.00 | $85.39 | 473,900 | $4.17 B |
| 05/20/2024 | $86.04 | $85.85 (-0.22%) | $87.21 | $85.72 | 641,531 | $4.18 B |
| 05/17/2024 | $84.84 | $86.14 (1.53%) | $86.72 | $84.40 | 576,301 | $4.19 B |
| 05/16/2024 | $85.60 | $84.43 (-1.37%) | $85.76 | $84.37 | 330,247 | $4.11 B |
| 05/15/2024 | $85.00 | $86.00 (1.18%) | $86.13 | $84.42 | 538,442 | $4.19 B |
| 05/14/2024 | $84.46 | $83.93 (-0.63%) | $85.10 | $83.03 | 587,353 | $4.08 B |
| 05/13/2024 | $83.15 | $83.77 (0.75%) | $83.80 | $82.46 | 714,385 | $4.08 B |
| 05/10/2024 | $81.92 | $82.48 (0.68%) | $82.72 | $80.50 | 836,271 | $4.01 B |
| 05/09/2024 | $83.10 | $81.60 (-1.81%) | $83.16 | $81.50 | 633,843 | $3.97 B |
| 05/08/2024 | $81.75 | $83.13 (1.69%) | $83.50 | $81.70 | 428,621 | $4.05 B |
| 05/07/2024 | $82.63 | $82.21 (-0.51%) | $83.30 | $81.94 | 597,356 | $4.00 B |
| 05/06/2024 | $83.40 | $82.11 (-1.55%) | $83.63 | $82.04 | 377,147 | $4.00 B |
| 05/03/2024 | $82.88 | $82.56 (-0.39%) | $83.57 | $81.63 | 561,263 | $4.02 B |
| 05/02/2024 | $80.94 | $81.87 (1.15%) | $82.42 | $80.15 | 807,564 | $3.98 B |
| 05/01/2024 | $80.60 | $79.81 (-0.98%) | $81.00 | $79.12 | 1.22 M | $3.88 B |
| 04/30/2024 | $80.00 | $79.66 (-0.43%) | $81.44 | $77.80 | 1.52 M | $3.88 B |
| 04/29/2024 | $76.28 | $77.75 (1.93%) | $80.53 | $76.00 | 2.65 M | $3.78 B |
| 04/26/2024 | $83.54 | $83.17 (-0.44%) | $84.57 | $83.10 | 132,250 | $4.05 B |
| 04/25/2024 | $83.84 | $83.66 (-0.21%) | $83.98 | $82.58 | 137,249 | $4.07 B |
| 04/24/2024 | $82.91 | $84.78 (2.26%) | $84.89 | $82.78 | 163,120 | $4.13 B |
| 04/23/2024 | $83.58 | $83.74 (0.19%) | $84.96 | $82.54 | 129,287 | $4.08 B |
| 04/22/2024 | $81.72 | $83.56 (2.25%) | $83.77 | $81.35 | 162,490 | $4.07 B |
| 04/19/2024 | $79.70 | $81.44 (2.18%) | $81.83 | $79.29 | 317,618 | $3.96 B |
| 04/18/2024 | $79.72 | $80.20 (0.6%) | $80.86 | $79.52 | 188,967 | $3.90 B |
| 04/17/2024 | $80.35 | $79.67 (-0.85%) | $80.67 | $79.66 | 193,296 | $3.88 B |
| 04/16/2024 | $79.06 | $79.44 (0.48%) | $80.01 | $78.46 | 194,988 | $3.87 B |
| 04/15/2024 | $80.57 | $79.75 (-1.02%) | $81.28 | $78.94 | 140,180 | $3.88 B |
| 04/12/2024 | $79.91 | $80.07 (0.2%) | $81.56 | $79.40 | 142,293 | $3.90 B |
| 04/11/2024 | $80.90 | $80.78 (-0.15%) | $81.54 | $79.50 | 123,213 | $3.93 B |
| 04/10/2024 | $82.17 | $80.71 (-1.78%) | $82.17 | $79.99 | 217,295 | $3.93 B |
| 04/09/2024 | $84.66 | $84.42 (-0.28%) | $84.92 | $84.11 | 94,383 | $4.11 B |
| 04/08/2024 | $83.58 | $84.24 (0.79%) | $84.71 | $83.58 | 86,614 | $4.10 B |
| 04/05/2024 | $82.74 | $83.27 (0.64%) | $83.83 | $82.56 | 178,473 | $4.05 B |
| 04/04/2024 | $83.96 | $82.89 (-1.27%) | $85.12 | $82.62 | 181,849 | $4.03 B |
