Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $67.88 | $68.04 (0.24%) | $68.56 | $67.69 | 337,231 | $2.63 B |
| 07/03/2024 | $67.82 | $68.00 (0.27%) | $68.41 | $67.25 | 321,280 | $2.63 B |
| 07/02/2024 | $67.40 | $67.43 (0.04%) | $68.06 | $67.23 | 376,452 | $2.61 B |
| 07/01/2024 | $68.38 | $67.27 (-1.62%) | $68.65 | $65.30 | 582,988 | $2.60 B |
| 06/28/2024 | $66.61 | $68.21 (2.4%) | $68.79 | $66.55 | 1.26 M | $2.64 B |
| 06/27/2024 | $66.17 | $65.98 (-0.29%) | $66.85 | $65.55 | 539,783 | $2.55 B |
| 06/26/2024 | $65.41 | $65.95 (0.83%) | $65.98 | $64.75 | 394,614 | $2.55 B |
| 06/25/2024 | $65.39 | $65.84 (0.69%) | $66.11 | $65.16 | 550,046 | $2.55 B |
| 06/24/2024 | $64.01 | $65.35 (2.09%) | $67.26 | $63.81 | 659,081 | $2.53 B |
| 06/21/2024 | $63.63 | $65.66 (3.19%) | $65.66 | $63.59 | 3.61 M | $2.54 B |
| 06/20/2024 | $63.72 | $63.63 (-0.14%) | $64.46 | $63.24 | 507,214 | $2.46 B |
| 06/18/2024 | $63.47 | $64.14 (1.06%) | $64.33 | $62.86 | 291,759 | $2.48 B |
| 06/17/2024 | $62.99 | $63.27 (0.44%) | $63.99 | $62.70 | 300,011 | $2.45 B |
| 06/14/2024 | $63.62 | $63.03 (-0.93%) | $64.00 | $62.28 | 359,059 | $2.44 B |
| 06/13/2024 | $64.62 | $64.11 (-0.79%) | $64.71 | $63.95 | 256,219 | $2.48 B |
| 06/12/2024 | $65.52 | $64.76 (-1.16%) | $65.93 | $64.70 | 357,001 | $2.51 B |
| 06/11/2024 | $63.98 | $64.52 (0.84%) | $65.34 | $63.58 | 348,612 | $2.50 B |
| 06/10/2024 | $65.12 | $64.42 (-1.07%) | $66.95 | $64.06 | 550,636 | $2.49 B |
| 06/07/2024 | $65.36 | $65.43 (0.11%) | $66.24 | $65.24 | 341,692 | $2.53 B |
| 06/06/2024 | $65.60 | $65.74 (0.21%) | $66.17 | $65.13 | 315,524 | $2.54 B |
| 06/05/2024 | $65.25 | $65.64 (0.6%) | $65.68 | $64.76 | 161,918 | $2.54 B |
| 06/04/2024 | $65.09 | $65.20 (0.17%) | $66.11 | $64.65 | 358,092 | $2.52 B |
| 06/03/2024 | $65.10 | $65.61 (0.78%) | $66.04 | $64.19 | 441,904 | $2.54 B |
| 05/31/2024 | $65.58 | $64.39 (-1.81%) | $65.62 | $63.52 | 425,985 | $2.49 B |
| 05/30/2024 | $64.78 | $65.54 (1.17%) | $66.08 | $63.87 | 304,068 | $2.54 B |
| 05/29/2024 | $65.49 | $64.43 (-1.62%) | $65.69 | $64.21 | 245,557 | $2.49 B |
| 05/28/2024 | $66.09 | $66.14 (0.08%) | $66.58 | $64.82 | 336,820 | $2.56 B |
| 05/24/2024 | $64.80 | $65.54 (1.14%) | $66.08 | $64.60 | 214,173 | $2.54 B |
| 05/23/2024 | $65.52 | $65.05 (-0.72%) | $65.81 | $64.47 | 207,157 | $2.52 B |
| 05/22/2024 | $65.99 | $65.37 (-0.94%) | $66.57 | $65.18 | 300,237 | $2.53 B |
| 05/21/2024 | $65.13 | $66.12 (1.52%) | $66.31 | $64.58 | 279,994 | $2.56 B |
| 05/20/2024 | $65.24 | $65.47 (0.35%) | $66.14 | $65.20 | 238,982 | $2.53 B |
| 05/17/2024 | $66.17 | $65.27 (-1.36%) | $66.17 | $64.26 | 258,254 | $2.53 B |
| 05/16/2024 | $65.85 | $65.95 (0.15%) | $67.69 | $65.75 | 610,889 | $2.55 B |
| 05/15/2024 | $65.73 | $66.00 (0.41%) | $66.30 | $64.47 | 443,538 | $2.56 B |
| 05/14/2024 | $65.54 | $65.72 (0.27%) | $66.83 | $65.13 | 520,114 | $2.54 B |
| 05/13/2024 | $65.25 | $65.10 (-0.23%) | $65.34 | $64.18 | 490,242 | $2.52 B |
| 05/10/2024 | $63.94 | $64.80 (1.35%) | $64.88 | $63.77 | 316,069 | $2.51 B |
| 05/09/2024 | $64.12 | $64.00 (-0.19%) | $64.53 | $62.77 | 480,216 | $2.48 B |
| 05/08/2024 | $63.00 | $64.50 (2.38%) | $65.01 | $61.65 | 520,154 | $2.50 B |
| 05/07/2024 | $63.13 | $63.04 (-0.14%) | $63.94 | $62.37 | 520,729 | $2.44 B |
| 05/06/2024 | $60.42 | $63.04 (4.34%) | $63.33 | $59.35 | 977,414 | $2.44 B |
| 05/03/2024 | $56.50 | $60.08 (6.34%) | $61.88 | $56.09 | 1.14 M | $2.33 B |
| 05/02/2024 | $50.56 | $52.40 (3.64%) | $54.51 | $50.56 | 667,533 | $2.03 B |
| 05/01/2024 | $49.28 | $50.52 (2.52%) | $51.33 | $48.94 | 519,666 | $1.96 B |
| 04/30/2024 | $49.57 | $49.62 (0.1%) | $49.98 | $49.12 | 385,660 | $1.92 B |
| 04/29/2024 | $49.66 | $49.92 (0.52%) | $50.03 | $49.00 | 190,124 | $1.93 B |
| 04/26/2024 | $47.83 | $49.68 (3.87%) | $49.78 | $47.60 | 457,499 | $1.92 B |
| 04/25/2024 | $46.94 | $47.63 (1.47%) | $47.94 | $46.50 | 340,548 | $1.84 B |
| 04/24/2024 | $46.99 | $47.21 (0.47%) | $47.40 | $46.50 | 340,375 | $1.83 B |
| 04/23/2024 | $46.88 | $47.04 (0.34%) | $47.39 | $46.46 | 261,122 | $1.82 B |
| 04/22/2024 | $46.38 | $46.84 (0.99%) | $47.26 | $46.18 | 244,994 | $1.81 B |
| 04/19/2024 | $46.00 | $46.33 (0.72%) | $46.58 | $45.93 | 318,135 | $1.79 B |
| 04/18/2024 | $46.19 | $46.14 (-0.11%) | $46.86 | $46.03 | 249,805 | $1.79 B |
| 04/17/2024 | $46.08 | $45.99 (-0.2%) | $46.73 | $45.86 | 269,408 | $1.78 B |
| 04/16/2024 | $45.44 | $45.68 (0.53%) | $45.95 | $45.18 | 294,496 | $1.77 B |
| 04/15/2024 | $46.48 | $45.59 (-1.91%) | $46.65 | $45.32 | 564,613 | $1.76 B |
| 04/12/2024 | $47.01 | $46.26 (-1.6%) | $47.01 | $45.97 | 343,670 | $1.79 B |
| 04/11/2024 | $47.09 | $47.16 (0.15%) | $47.63 | $46.83 | 382,347 | $1.83 B |
| 04/10/2024 | $48.01 | $46.73 (-2.67%) | $48.53 | $46.63 | 606,468 | $1.81 B |
| 04/09/2024 | $49.59 | $48.46 (-2.28%) | $49.89 | $48.42 | 315,122 | $1.88 B |
| 04/08/2024 | $50.79 | $49.59 (-2.36%) | $50.86 | $49.35 | 335,374 | $1.92 B |
