Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $75.84 | $74.24 (-2.12%) | $75.84 | $73.84 | 141,511 | $6.52 B |
| 07/03/2024 | $75.11 | $75.95 (1.12%) | $76.20 | $75.11 | 203,891 | $6.68 B |
| 07/02/2024 | $74.78 | $75.00 (0.29%) | $75.37 | $74.73 | 433,790 | $6.60 B |
| 07/01/2024 | $76.37 | $74.96 (-1.85%) | $76.47 | $74.48 | 513,813 | $6.60 B |
| 06/28/2024 | $75.06 | $75.90 (1.12%) | $76.20 | $74.77 | 1.46 M | $6.68 B |
| 06/27/2024 | $74.32 | $74.29 (-0.04%) | $74.72 | $73.76 | 387,075 | $6.54 B |
| 06/26/2024 | $74.65 | $74.23 (-0.56%) | $74.76 | $73.65 | 514,805 | $6.53 B |
| 06/25/2024 | $75.24 | $75.29 (0.07%) | $75.48 | $74.30 | 517,031 | $6.63 B |
| 06/24/2024 | $74.40 | $75.40 (1.34%) | $76.10 | $74.04 | 767,442 | $6.64 B |
| 06/21/2024 | $74.69 | $74.41 (-0.37%) | $75.28 | $74.11 | 1.15 M | $6.55 B |
| 06/20/2024 | $75.56 | $74.71 (-1.12%) | $75.64 | $74.45 | 436,370 | $6.57 B |
| 06/18/2024 | $73.97 | $75.27 (1.76%) | $75.47 | $73.87 | 493,710 | $6.62 B |
| 06/17/2024 | $72.44 | $73.69 (1.73%) | $73.86 | $72.39 | 362,119 | $6.48 B |
| 06/14/2024 | $73.16 | $72.44 (-0.98%) | $73.51 | $71.49 | 498,655 | $6.37 B |
| 06/13/2024 | $74.11 | $74.25 (0.19%) | $74.38 | $73.15 | 399,350 | $6.53 B |
| 06/12/2024 | $74.68 | $74.25 (-0.58%) | $75.46 | $73.85 | 447,390 | $6.53 B |
| 06/11/2024 | $73.67 | $73.60 (-0.1%) | $74.09 | $72.73 | 387,547 | $6.48 B |
| 06/10/2024 | $73.31 | $73.83 (0.71%) | $73.96 | $73.29 | 413,842 | $6.50 B |
| 06/07/2024 | $72.80 | $73.61 (1.11%) | $74.17 | $72.80 | 416,397 | $6.48 B |
| 06/06/2024 | $75.36 | $73.06 (-3.05%) | $75.43 | $72.83 | 693,300 | $6.43 B |
| 06/05/2024 | $74.37 | $75.47 (1.48%) | $75.49 | $74.13 | 417,649 | $6.64 B |
| 06/04/2024 | $74.17 | $74.24 (0.09%) | $74.90 | $73.73 | 469,879 | $6.53 B |
| 06/03/2024 | $76.18 | $74.69 (-1.96%) | $76.42 | $74.34 | 502,983 | $6.57 B |
| 05/31/2024 | $75.12 | $75.81 (0.92%) | $75.86 | $74.44 | 643,224 | $6.67 B |
| 05/30/2024 | $74.48 | $75.06 (0.78%) | $75.14 | $74.48 | 429,912 | $6.61 B |
| 05/29/2024 | $74.51 | $74.48 (-0.04%) | $75.17 | $74.02 | 375,922 | $6.55 B |
| 05/28/2024 | $75.86 | $75.12 (-0.98%) | $76.02 | $74.82 | 416,355 | $6.61 B |
| 05/24/2024 | $75.18 | $75.80 (0.82%) | $76.15 | $75.13 | 338,359 | $6.67 B |
| 05/23/2024 | $75.53 | $74.84 (-0.91%) | $75.53 | $74.66 | 323,339 | $6.59 B |
| 05/22/2024 | $74.93 | $75.22 (0.39%) | $75.42 | $74.60 | 620,839 | $6.62 B |
| 05/21/2024 | $75.61 | $75.10 (-0.67%) | $75.73 | $74.88 | 409,255 | $6.61 B |
| 05/20/2024 | $75.35 | $75.82 (0.62%) | $75.86 | $74.84 | 428,785 | $6.67 B |
| 05/17/2024 | $75.35 | $75.14 (-0.28%) | $75.35 | $74.36 | 522,062 | $6.61 B |
| 05/16/2024 | $75.61 | $75.33 (-0.37%) | $75.95 | $75.01 | 564,306 | $6.63 B |
| 05/15/2024 | $75.57 | $75.93 (0.48%) | $76.00 | $75.11 | 511,832 | $6.68 B |
| 05/14/2024 | $74.76 | $75.20 (0.59%) | $75.24 | $74.40 | 403,575 | $6.62 B |
| 05/13/2024 | $76.52 | $74.70 (-2.38%) | $76.94 | $74.12 | 698,487 | $6.57 B |
| 05/10/2024 | $77.00 | $76.52 (-0.62%) | $77.30 | $76.22 | 644,664 | $6.73 B |
| 05/09/2024 | $75.99 | $76.81 (1.08%) | $76.85 | $75.72 | 419,013 | $6.76 B |
| 05/08/2024 | $75.24 | $75.82 (0.77%) | $76.23 | $75.24 | 704,611 | $6.67 B |
| 05/07/2024 | $75.50 | $75.62 (0.16%) | $76.29 | $75.12 | 822,360 | $6.65 B |
| 05/06/2024 | $74.85 | $74.84 (-0.01%) | $75.11 | $74.18 | 899,951 | $6.59 B |
| 05/03/2024 | $75.44 | $74.06 (-1.83%) | $75.44 | $73.81 | 965,882 | $6.52 B |
| 05/02/2024 | $74.38 | $74.66 (0.38%) | $74.75 | $73.20 | 537,119 | $6.57 B |
| 05/01/2024 | $73.52 | $73.77 (0.34%) | $74.85 | $73.26 | 582,181 | $6.49 B |
| 04/30/2024 | $75.32 | $73.55 (-2.35%) | $75.80 | $73.33 | 1.06 M | $6.47 B |
| 04/29/2024 | $75.00 | $76.08 (1.44%) | $77.03 | $74.75 | 1.34 M | $6.70 B |
| 04/26/2024 | $74.04 | $74.49 (0.61%) | $77.81 | $71.59 | 1.66 M | $6.56 B |
| 04/25/2024 | $78.85 | $80.26 (1.79%) | $80.50 | $78.33 | 811,905 | $7.06 B |
| 04/24/2024 | $80.18 | $80.03 (-0.19%) | $80.91 | $79.15 | 799,242 | $7.04 B |
| 04/23/2024 | $79.49 | $79.75 (0.33%) | $80.08 | $79.23 | 531,476 | $7.02 B |
| 04/22/2024 | $78.68 | $79.12 (0.56%) | $79.73 | $77.82 | 619,293 | $6.96 B |
| 04/19/2024 | $79.33 | $78.39 (-1.18%) | $79.90 | $78.20 | 816,005 | $6.90 B |
| 04/18/2024 | $80.23 | $79.39 (-1.05%) | $80.64 | $79.03 | 520,741 | $6.99 B |
| 04/17/2024 | $80.59 | $79.78 (-1.01%) | $80.59 | $78.86 | 639,511 | $7.02 B |
| 04/16/2024 | $80.64 | $80.25 (-0.48%) | $80.74 | $79.49 | 602,785 | $7.06 B |
| 04/15/2024 | $82.29 | $80.96 (-1.62%) | $82.71 | $80.40 | 530,283 | $7.12 B |
| 04/12/2024 | $81.82 | $80.88 (-1.15%) | $82.50 | $80.27 | 571,836 | $7.12 B |
| 04/11/2024 | $82.44 | $81.86 (-0.7%) | $82.45 | $81.08 | 479,418 | $7.20 B |
| 04/10/2024 | $80.80 | $82.28 (1.83%) | $82.58 | $80.15 | 389,875 | $7.24 B |
| 04/09/2024 | $82.62 | $82.01 (-0.74%) | $82.83 | $81.07 | 520,429 | $7.22 B |
| 04/08/2024 | $82.67 | $82.58 (-0.11%) | $83.00 | $82.22 | 445,794 | $7.27 B |
| 04/05/2024 | $81.91 | $82.29 (0.46%) | $83.00 | $81.65 | 673,861 | $7.24 B |
