Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $89.50 | $88.70 (-0.89%) | $89.50 | $88.30 | 9,183 | |
| 07/05/2024 | $92.10 | $89.68 (-2.63%) | $92.28 | $89.04 | 92,587 | $1.74 B |
| 07/03/2024 | $91.72 | $92.49 (0.84%) | $92.85 | $91.72 | 39,464 | $1.80 B |
| 07/02/2024 | $91.18 | $91.40 (0.24%) | $92.09 | $90.58 | 147,993 | $1.77 B |
| 07/01/2024 | $93.87 | $92.02 (-1.97%) | $93.87 | $91.17 | 136,592 | $1.79 B |
| 06/28/2024 | $93.11 | $92.36 (-0.81%) | $93.33 | $92.33 | 126,526 | $1.79 B |
| 06/27/2024 | $94.00 | $92.54 (-1.55%) | $94.27 | $91.71 | 66,112 | $1.80 B |
| 06/26/2024 | $94.00 | $93.57 (-0.46%) | $94.63 | $93.19 | 152,263 | $1.82 B |
| 06/25/2024 | $93.18 | $94.02 (0.9%) | $94.23 | $93.01 | 58,088 | $1.83 B |
| 06/24/2024 | $92.50 | $93.28 (0.84%) | $93.65 | $92.49 | 56,080 | $1.81 B |
| 06/21/2024 | $91.65 | $92.05 (0.44%) | $93.00 | $91.46 | 130,801 | $1.79 B |
| 06/20/2024 | $90.00 | $91.76 (1.96%) | $92.70 | $90.00 | 77,947 | $1.78 B |
| 06/18/2024 | $90.31 | $89.95 (-0.4%) | $90.80 | $89.84 | 60,230 | $1.75 B |
| 06/17/2024 | $90.18 | $90.14 (-0.04%) | $90.99 | $89.08 | 111,455 | $1.75 B |
| 06/14/2024 | $91.45 | $90.26 (-1.3%) | $91.52 | $89.69 | 131,402 | $1.75 B |
| 06/13/2024 | $91.88 | $92.36 (0.52%) | $92.40 | $90.51 | 89,796 | $1.79 B |
| 06/12/2024 | $92.32 | $91.90 (-0.45%) | $92.39 | $91.52 | 73,678 | $1.78 B |
| 06/11/2024 | $92.00 | $91.96 (-0.04%) | $92.50 | $90.41 | 171,781 | $1.79 B |
| 06/10/2024 | $94.42 | $95.34 (0.97%) | $95.47 | $93.77 | 134,427 | $1.85 B |
| 06/07/2024 | $95.15 | $94.30 (-0.89%) | $95.49 | $93.82 | 114,852 | $1.83 B |
| 06/06/2024 | $96.99 | $95.42 (-1.62%) | $97.46 | $94.77 | 172,888 | $1.85 B |
| 06/05/2024 | $94.17 | $97.02 (3.03%) | $97.34 | $93.87 | 137,938 | $1.88 B |
| 06/04/2024 | $97.00 | $93.60 (-3.51%) | $97.43 | $93.24 | 218,885 | $1.82 B |
| 06/03/2024 | $97.37 | $97.07 (-0.31%) | $98.25 | $96.00 | 166,303 | $1.88 B |
| 05/31/2024 | $95.00 | $96.77 (1.86%) | $96.92 | $94.63 | 150,010 | $1.88 B |
| 05/30/2024 | $91.55 | $94.09 (2.77%) | $94.73 | $91.38 | 156,933 | $1.83 B |
| 05/29/2024 | $88.00 | $91.48 (3.95%) | $91.59 | $88.00 | 147,175 | $1.78 B |
| 05/28/2024 | $87.71 | $87.95 (0.27%) | $89.79 | $87.00 | 256,849 | $1.71 B |
| 05/24/2024 | $88.50 | $90.59 (2.36%) | $90.95 | $88.50 | 157,061 | $1.76 B |
| 05/23/2024 | $86.60 | $88.20 (1.85%) | $88.45 | $86.55 | 159,132 | $1.71 B |
| 05/22/2024 | $86.01 | $86.28 (0.31%) | $86.48 | $85.00 | 96,718 | $1.67 B |
| 05/21/2024 | $85.44 | $86.22 (0.91%) | $86.24 | $85.19 | 130,202 | $1.67 B |
| 05/20/2024 | $85.00 | $85.86 (1.01%) | $86.28 | $84.88 | 144,465 | $1.67 B |
| 05/17/2024 | $85.61 | $85.15 (-0.54%) | $86.35 | $84.84 | 118,777 | $1.65 B |
| 05/16/2024 | $84.47 | $85.31 (0.99%) | $85.77 | $83.86 | 105,777 | $1.66 B |
| 05/15/2024 | $84.52 | $84.38 (-0.17%) | $85.00 | $83.48 | 86,786 | $1.64 B |
| 05/14/2024 | $83.50 | $84.58 (1.29%) | $84.68 | $82.65 | 120,198 | $1.64 B |
| 05/13/2024 | $83.00 | $83.25 (0.3%) | $83.87 | $82.81 | 81,203 | $1.62 B |
| 05/10/2024 | $83.00 | $82.82 (-0.22%) | $84.84 | $82.05 | 190,270 | $1.61 B |
| 05/09/2024 | $81.47 | $82.90 (1.76%) | $82.98 | $81.24 | 121,630 | $1.61 B |
| 05/08/2024 | $79.96 | $81.11 (1.44%) | $81.14 | $79.96 | 94,338 | $1.57 B |
| 05/07/2024 | $79.55 | $80.11 (0.7%) | $80.19 | $79.37 | 78,182 | $1.55 B |
| 05/06/2024 | $78.50 | $78.96 (0.59%) | $80.17 | $78.30 | 97,772 | $1.53 B |
| 05/03/2024 | $77.54 | $78.54 (1.29%) | $78.80 | $77.37 | 124,124 | $1.52 B |
| 05/02/2024 | $76.88 | $76.55 (-0.43%) | $77.29 | $76.50 | 53,364 | $1.49 B |
| 05/01/2024 | $76.35 | $76.38 (0.04%) | $76.75 | $75.90 | 54,240 | $1.48 B |
| 04/30/2024 | $76.60 | $76.51 (-0.12%) | $76.84 | $75.68 | 91,672 | $1.48 B |
| 04/29/2024 | $75.97 | $77.09 (1.47%) | $77.25 | $75.25 | 112,590 | $1.50 B |
| 04/26/2024 | $74.36 | $75.21 (1.14%) | $75.80 | $74.36 | 69,120 | $1.46 B |
| 04/25/2024 | $73.58 | $73.98 (0.54%) | $74.40 | $73.06 | 39,231 | $1.44 B |
| 04/24/2024 | $74.60 | $73.91 (-0.92%) | $74.86 | $73.63 | 81,978 | $1.43 B |
| 04/23/2024 | $73.90 | $74.33 (0.58%) | $74.91 | $73.89 | 90,024 | $1.44 B |
| 04/22/2024 | $72.95 | $73.89 (1.29%) | $74.00 | $72.72 | 81,506 | $1.43 B |
| 04/19/2024 | $71.96 | $72.96 (1.39%) | $72.97 | $71.85 | 86,406 | $1.42 B |
| 04/18/2024 | $72.54 | $71.96 (-0.8%) | $72.92 | $71.79 | 78,161 | $1.40 B |
| 04/17/2024 | $72.47 | $72.07 (-0.55%) | $72.80 | $71.92 | 74,202 | $1.40 B |
| 04/16/2024 | $72.38 | $72.32 (-0.08%) | $72.65 | $71.32 | 85,071 | $1.40 B |
| 04/15/2024 | $72.58 | $72.38 (-0.28%) | $73.29 | $72.15 | 78,436 | $1.40 B |
| 04/12/2024 | $73.64 | $72.26 (-1.87%) | $73.64 | $72.15 | 65,807 | $1.40 B |
| 04/11/2024 | $73.59 | $73.60 (0.01%) | $74.93 | $73.53 | 64,302 | $1.43 B |
| 04/10/2024 | $73.26 | $73.14 (-0.16%) | $73.96 | $72.75 | 105,973 | $1.42 B |
| 04/09/2024 | $73.77 | $73.30 (-0.64%) | $73.77 | $72.57 | 100,921 | $1.42 B |
| 04/08/2024 | $73.67 | $73.67 (0%) | $74.15 | $73.35 | 86,130 | $1.43 B |
