Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $80.72 | $81.07 (0.43%) | $81.17 | $80.72 | 41,945 | |
| 07/05/2024 | $80.37 | $80.48 (0.14%) | $80.66 | $79.17 | 759,325 | $11.84 B |
| 07/03/2024 | $80.77 | $81.04 (0.33%) | $81.68 | $80.53 | 539,803 | $11.93 B |
| 07/02/2024 | $80.00 | $80.89 (1.11%) | $81.10 | $79.68 | 1.03 M | $11.91 B |
| 07/01/2024 | $82.19 | $80.18 (-2.45%) | $82.24 | $80.17 | 623,231 | $11.80 B |
| 06/28/2024 | $82.14 | $81.78 (-0.44%) | $83.37 | $81.26 | 1.38 M | $12.04 B |
| 06/27/2024 | $81.69 | $82.02 (0.4%) | $82.67 | $81.67 | 868,469 | $12.07 B |
| 06/26/2024 | $82.50 | $82.38 (-0.15%) | $82.56 | $81.77 | 876,947 | $12.12 B |
| 06/25/2024 | $83.93 | $82.93 (-1.19%) | $84.22 | $82.02 | 922,525 | $12.21 B |
| 06/24/2024 | $84.33 | $84.43 (0.12%) | $85.59 | $83.92 | 928,639 | $12.43 B |
| 06/21/2024 | $83.96 | $84.14 (0.21%) | $84.26 | $82.75 | 1.49 M | $12.38 B |
| 06/20/2024 | $83.89 | $83.92 (0.04%) | $84.54 | $83.49 | 643,949 | $12.35 B |
| 06/18/2024 | $83.54 | $84.22 (0.81%) | $84.65 | $83.20 | 782,078 | $12.40 B |
| 06/17/2024 | $82.16 | $83.68 (1.85%) | $83.70 | $82.16 | 714,824 | $12.32 B |
| 06/14/2024 | $82.60 | $82.46 (-0.17%) | $82.89 | $80.99 | 699,616 | $12.14 B |
| 06/13/2024 | $83.34 | $83.67 (0.4%) | $83.83 | $82.32 | 688,047 | $12.31 B |
| 06/12/2024 | $83.63 | $83.59 (-0.05%) | $84.30 | $83.11 | 712,021 | $12.30 B |
| 06/11/2024 | $81.20 | $81.59 (0.48%) | $81.64 | $80.37 | 466,619 | $12.01 B |
| 06/10/2024 | $80.71 | $81.48 (0.95%) | $81.53 | $80.59 | 450,330 | $11.99 B |
| 06/07/2024 | $80.51 | $81.08 (0.71%) | $81.37 | $80.23 | 526,251 | $11.93 B |
| 06/06/2024 | $81.92 | $80.88 (-1.27%) | $82.41 | $80.38 | 568,192 | $11.90 B |
| 06/05/2024 | $81.37 | $82.08 (0.87%) | $82.35 | $80.66 | 520,336 | $12.08 B |
| 06/04/2024 | $81.94 | $81.25 (-0.84%) | $82.18 | $81.07 | 814,169 | $11.96 B |
| 06/03/2024 | $83.52 | $82.20 (-1.58%) | $83.75 | $81.23 | 755,387 | $12.10 B |
| 05/31/2024 | $82.21 | $83.64 (1.74%) | $83.77 | $82.08 | 2.39 M | $12.31 B |
| 05/30/2024 | $81.26 | $82.06 (0.98%) | $82.44 | $81.17 | 864,603 | $12.08 B |
| 05/29/2024 | $81.76 | $81.11 (-0.8%) | $82.33 | $80.93 | 1.39 M | $11.94 B |
| 05/28/2024 | $84.69 | $82.54 (-2.54%) | $84.82 | $82.44 | 872,522 | $12.15 B |
| 05/24/2024 | $84.35 | $84.78 (0.51%) | $85.00 | $84.19 | 590,060 | $12.48 B |
| 05/23/2024 | $85.27 | $84.07 (-1.41%) | $85.38 | $83.88 | 635,018 | $12.37 B |
| 05/22/2024 | $85.57 | $85.07 (-0.58%) | $86.76 | $84.85 | 791,008 | $12.52 B |
| 05/21/2024 | $85.43 | $85.74 (0.36%) | $85.90 | $85.04 | 717,077 | $12.62 B |
| 05/20/2024 | $85.83 | $85.81 (-0.02%) | $86.44 | $85.62 | 664,667 | $12.63 B |
| 05/17/2024 | $85.49 | $85.68 (0.22%) | $85.72 | $84.84 | 634,854 | $12.61 B |
| 05/16/2024 | $86.50 | $85.36 (-1.32%) | $87.21 | $85.36 | 770,783 | $12.56 B |
| 05/15/2024 | $87.09 | $86.77 (-0.37%) | $87.83 | $86.42 | 691,284 | $12.77 B |
| 05/14/2024 | $86.54 | $86.40 (-0.16%) | $86.78 | $86.13 | 508,846 | $12.72 B |
| 05/13/2024 | $86.70 | $86.06 (-0.74%) | $86.92 | $85.99 | 514,633 | $12.67 B |
| 05/10/2024 | $86.65 | $86.38 (-0.31%) | $87.36 | $86.28 | 459,833 | $12.71 B |
| 05/09/2024 | $85.69 | $86.39 (0.82%) | $86.52 | $85.50 | 674,080 | $12.71 B |
| 05/08/2024 | $85.23 | $85.58 (0.41%) | $85.71 | $85.03 | 500,169 | $12.60 B |
| 05/07/2024 | $85.44 | $85.22 (-0.26%) | $85.83 | $84.90 | 559,291 | $12.54 B |
| 05/06/2024 | $84.98 | $85.15 (0.2%) | $85.47 | $84.78 | 567,937 | $12.53 B |
| 05/03/2024 | $84.48 | $84.31 (-0.2%) | $84.88 | $84.03 | 558,240 | $12.41 B |
| 05/02/2024 | $83.09 | $83.55 (0.55%) | $83.93 | $82.82 | 734,365 | $12.30 B |
| 05/01/2024 | $82.83 | $82.79 (-0.05%) | $83.98 | $82.56 | 973,934 | $12.18 B |
| 04/30/2024 | $84.01 | $82.84 (-1.39%) | $84.94 | $82.67 | 1.55 M | $12.19 B |
| 04/29/2024 | $82.90 | $84.31 (1.7%) | $84.34 | $82.90 | 1.48 M | $12.41 B |
| 04/26/2024 | $82.33 | $83.21 (1.07%) | $84.11 | $82.33 | 1.32 M | $12.25 B |
| 04/25/2024 | $83.90 | $82.82 (-1.29%) | $83.91 | $80.64 | 2.38 M | $12.19 B |
| 04/24/2024 | $87.77 | $87.00 (-0.88%) | $88.77 | $86.30 | 1.27 M | $12.80 B |
| 04/23/2024 | $87.24 | $87.92 (0.78%) | $88.23 | $86.92 | 695,190 | $12.94 B |
| 04/22/2024 | $86.25 | $86.90 (0.75%) | $87.90 | $85.78 | 1.27 M | $12.79 B |
| 04/19/2024 | $86.81 | $86.07 (-0.85%) | $87.44 | $85.85 | 1.13 M | $12.67 B |
| 04/18/2024 | $87.00 | $86.69 (-0.36%) | $87.93 | $86.51 | 1.20 M | $12.76 B |
| 04/17/2024 | $85.83 | $86.46 (0.73%) | $86.80 | $85.21 | 1.69 M | $12.73 B |
| 04/16/2024 | $84.98 | $85.40 (0.49%) | $85.75 | $84.61 | 886,859 | $12.57 B |
| 04/15/2024 | $87.94 | $85.15 (-3.17%) | $87.99 | $84.99 | 770,873 | $12.53 B |
| 04/12/2024 | $85.33 | $86.50 (1.37%) | $86.58 | $85.33 | 1.18 M | $12.73 B |
| 04/11/2024 | $85.96 | $86.15 (0.22%) | $86.38 | $85.09 | 901,751 | $12.68 B |
| 04/10/2024 | $84.80 | $85.53 (0.86%) | $86.07 | $83.87 | 1.00 M | $12.59 B |
| 04/09/2024 | $87.10 | $86.47 (-0.72%) | $87.10 | $85.18 | 1.25 M | $12.73 B |
| 04/08/2024 | $88.05 | $86.97 (-1.23%) | $88.05 | $86.95 | 902,744 | $12.80 B |
