Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $83.20 | $82.79 (-0.49%) | $83.47 | $82.26 | 58,044 | $2.58 B |
| 07/02/2024 | $82.53 | $82.76 (0.28%) | $83.47 | $82.53 | 94,574 | $2.58 B |
| 07/01/2024 | $84.39 | $82.36 (-2.41%) | $84.46 | $81.81 | 132,363 | $2.57 B |
| 06/28/2024 | $85.74 | $84.45 (-1.5%) | $86.21 | $84.04 | 950,279 | $2.64 B |
| 06/27/2024 | $84.88 | $84.97 (0.11%) | $85.20 | $84.29 | 81,842 | $2.65 B |
| 06/26/2024 | $83.83 | $84.32 (0.58%) | $85.37 | $83.20 | 109,768 | $2.63 B |
| 06/25/2024 | $85.06 | $84.14 (-1.08%) | $85.27 | $83.83 | 98,852 | $2.63 B |
| 06/24/2024 | $85.47 | $85.66 (0.22%) | $86.24 | $85.04 | 111,505 | $2.67 B |
| 06/21/2024 | $84.50 | $85.13 (0.75%) | $85.33 | $83.51 | 400,549 | $2.66 B |
| 06/20/2024 | $84.42 | $83.94 (-0.57%) | $85.88 | $83.76 | 92,024 | $2.62 B |
| 06/18/2024 | $84.59 | $85.11 (0.61%) | $85.17 | $83.88 | 115,978 | $2.66 B |
| 06/17/2024 | $82.76 | $84.50 (2.1%) | $84.60 | $82.58 | 102,830 | $2.64 B |
| 06/14/2024 | $83.24 | $83.29 (0.06%) | $83.80 | $82.01 | 103,443 | $2.60 B |
| 06/13/2024 | $85.42 | $84.56 (-1.01%) | $85.42 | $83.84 | 139,787 | $2.64 B |
| 06/12/2024 | $86.02 | $85.79 (-0.27%) | $87.05 | $85.56 | 141,337 | $2.68 B |
| 06/11/2024 | $83.20 | $83.56 (0.43%) | $83.58 | $81.83 | 157,448 | $2.61 B |
| 06/10/2024 | $83.40 | $83.60 (0.24%) | $84.00 | $82.91 | 102,754 | $2.61 B |
| 06/07/2024 | $84.87 | $84.37 (-0.59%) | $85.68 | $84.30 | 66,930 | $2.63 B |
| 06/06/2024 | $87.49 | $86.07 (-1.62%) | $87.83 | $85.68 | 102,320 | $2.69 B |
| 06/05/2024 | $87.18 | $87.96 (0.89%) | $88.06 | $86.49 | 104,429 | $2.75 B |
| 06/04/2024 | $86.46 | $86.82 (0.42%) | $87.64 | $86.28 | 95,919 | $2.71 B |
| 06/03/2024 | $89.03 | $86.95 (-2.34%) | $89.33 | $86.88 | 138,622 | $2.71 B |
| 05/31/2024 | $86.51 | $87.72 (1.4%) | $87.92 | $86.51 | 189,534 | $2.74 B |
| 05/30/2024 | $86.19 | $86.59 (0.46%) | $86.92 | $85.49 | 178,235 | $2.70 B |
| 05/29/2024 | $85.46 | $85.34 (-0.14%) | $85.72 | $84.91 | 98,872 | $2.66 B |
| 05/28/2024 | $88.71 | $87.39 (-1.49%) | $88.71 | $87.21 | 78,746 | $2.73 B |
| 05/24/2024 | $89.17 | $88.28 (-1%) | $89.17 | $87.78 | 84,634 | $2.76 B |
| 05/23/2024 | $90.17 | $88.55 (-1.8%) | $90.17 | $88.20 | 105,255 | $2.76 B |
| 05/22/2024 | $90.26 | $90.19 (-0.08%) | $90.78 | $89.81 | 116,272 | $2.81 B |
| 05/21/2024 | $90.12 | $90.72 (0.67%) | $91.10 | $90.12 | 67,265 | $2.83 B |
| 05/20/2024 | $89.98 | $90.55 (0.63%) | $91.07 | $89.98 | 78,910 | $2.83 B |
| 05/17/2024 | $90.26 | $90.10 (-0.18%) | $90.52 | $89.75 | 70,244 | $2.81 B |
| 05/16/2024 | $90.54 | $90.09 (-0.5%) | $90.85 | $89.82 | 102,788 | $2.81 B |
| 05/15/2024 | $91.66 | $90.91 (-0.82%) | $91.90 | $90.91 | 107,779 | $2.84 B |
| 05/14/2024 | $91.12 | $90.80 (-0.35%) | $91.62 | $90.44 | 129,034 | $2.83 B |
| 05/13/2024 | $89.61 | $89.76 (0.17%) | $89.91 | $89.06 | 116,681 | $2.80 B |
| 05/10/2024 | $89.11 | $88.83 (-0.31%) | $89.96 | $88.37 | 82,050 | $2.77 B |
| 05/09/2024 | $88.20 | $88.96 (0.86%) | $89.31 | $88.15 | 108,881 | $2.78 B |
| 05/08/2024 | $86.71 | $87.89 (1.36%) | $88.70 | $86.71 | 108,717 | $2.74 B |
| 05/07/2024 | $86.80 | $87.56 (0.88%) | $88.20 | $86.45 | 272,229 | $2.73 B |
| 05/06/2024 | $86.06 | $86.64 (0.67%) | $87.38 | $85.68 | 139,516 | $2.70 B |
| 05/03/2024 | $85.05 | $84.67 (-0.45%) | $85.52 | $83.40 | 289,734 | $2.64 B |
| 05/02/2024 | $82.51 | $83.66 (1.39%) | $83.69 | $81.41 | 244,105 | $2.61 B |
| 05/01/2024 | $80.11 | $81.71 (2%) | $83.75 | $79.76 | 328,915 | $2.55 B |
| 04/30/2024 | $85.65 | $79.75 (-6.89%) | $86.83 | $78.55 | 519,197 | $2.49 B |
| 04/29/2024 | $87.67 | $88.30 (0.72%) | $88.74 | $87.67 | 161,251 | $2.76 B |
| 04/26/2024 | $87.80 | $87.68 (-0.14%) | $88.11 | $87.33 | 125,321 | $2.74 B |
| 04/25/2024 | $87.44 | $87.38 (-0.07%) | $87.92 | $86.58 | 177,272 | $2.73 B |
| 04/24/2024 | $87.46 | $88.08 (0.71%) | $88.32 | $87.20 | 200,923 | $2.75 B |
| 04/23/2024 | $87.59 | $88.08 (0.56%) | $88.55 | $87.59 | 198,669 | $2.75 B |
| 04/22/2024 | $88.63 | $87.57 (-1.2%) | $88.76 | $87.27 | 136,113 | $2.73 B |
| 04/19/2024 | $87.69 | $88.23 (0.62%) | $89.18 | $87.50 | 150,730 | $2.75 B |
| 04/18/2024 | $88.31 | $87.83 (-0.54%) | $89.43 | $87.76 | 187,960 | $2.74 B |
| 04/17/2024 | $89.35 | $87.95 (-1.57%) | $89.84 | $87.93 | 170,938 | $2.74 B |
| 04/16/2024 | $88.60 | $88.48 (-0.14%) | $89.33 | $88.00 | 162,207 | $2.76 B |
| 04/15/2024 | $89.98 | $89.48 (-0.56%) | $90.53 | $88.93 | 120,356 | $2.79 B |
| 04/12/2024 | $90.35 | $89.54 (-0.9%) | $90.59 | $88.77 | 199,746 | $2.79 B |
| 04/11/2024 | $89.18 | $91.16 (2.22%) | $91.45 | $88.55 | 412,021 | $2.85 B |
| 04/10/2024 | $87.10 | $88.79 (1.94%) | $88.82 | $86.93 | 181,974 | $2.77 B |
| 04/09/2024 | $88.88 | $89.58 (0.79%) | $89.82 | $88.39 | 100,919 | $2.80 B |
| 04/08/2024 | $89.71 | $88.72 (-1.1%) | $89.96 | $88.60 | 155,998 | $2.77 B |
| 04/05/2024 | $88.72 | $89.12 (0.45%) | $89.98 | $88.59 | 140,432 | $2.78 B |
| 04/04/2024 | $89.69 | $89.13 (-0.62%) | $90.57 | $88.68 | 227,639 | $2.78 B |
