Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $80.39 | $80.99 (0.75%) | $81.10 | $80.38 | 22,312 | |
| 07/01/2024 | $79.23 | $80.24 (1.27%) | $80.25 | $78.91 | 387,098 | $7.68 B |
| 06/28/2024 | $79.56 | $79.23 (-0.41%) | $80.01 | $79.17 | 532,047 | $7.58 B |
| 06/27/2024 | $78.70 | $79.26 (0.71%) | $79.45 | $78.05 | 391,676 | $7.59 B |
| 06/26/2024 | $78.23 | $78.63 (0.51%) | $79.15 | $78.08 | 342,908 | $7.52 B |
| 06/25/2024 | $80.22 | $78.50 (-2.14%) | $80.22 | $78.49 | 329,283 | $7.51 B |
| 06/24/2024 | $79.89 | $80.13 (0.3%) | $80.55 | $79.89 | 249,715 | $7.67 B |
| 06/21/2024 | $79.45 | $79.99 (0.68%) | $80.00 | $79.06 | 808,456 | $7.66 B |
| 06/20/2024 | $78.76 | $79.17 (0.52%) | $79.52 | $78.19 | 343,837 | $7.58 B |
| 06/18/2024 | $78.84 | $78.75 (-0.11%) | $79.29 | $78.04 | 444,343 | $7.54 B |
| 06/17/2024 | $78.18 | $78.97 (1.01%) | $79.18 | $77.88 | 359,694 | $7.56 B |
| 06/14/2024 | $77.30 | $78.23 (1.2%) | $78.29 | $77.11 | 542,738 | $7.49 B |
| 06/13/2024 | $78.99 | $77.94 (-1.33%) | $78.99 | $77.90 | 237,122 | $7.46 B |
| 06/12/2024 | $79.97 | $79.02 (-1.19%) | $80.26 | $78.66 | 337,655 | $7.56 B |
| 06/11/2024 | $78.69 | $79.23 (0.69%) | $79.26 | $78.50 | 346,789 | $7.58 B |
| 06/10/2024 | $78.85 | $79.11 (0.33%) | $79.42 | $78.46 | 232,431 | $7.57 B |
| 06/07/2024 | $79.73 | $79.35 (-0.48%) | $79.97 | $79.27 | 234,074 | $7.59 B |
| 06/06/2024 | $80.12 | $80.01 (-0.14%) | $80.44 | $79.68 | 307,359 | $7.66 B |
| 06/05/2024 | $80.93 | $79.96 (-1.2%) | $80.96 | $79.50 | 370,776 | $7.65 B |
| 06/04/2024 | $80.52 | $80.59 (0.09%) | $80.90 | $79.93 | 332,487 | $7.71 B |
| 06/03/2024 | $81.79 | $80.80 (-1.21%) | $81.99 | $79.69 | 548,771 | $7.73 B |
| 05/31/2024 | $79.54 | $81.01 (1.85%) | $81.11 | $79.47 | 526,392 | $7.75 B |
| 05/30/2024 | $78.15 | $79.29 (1.46%) | $79.31 | $77.74 | 397,121 | $7.59 B |
| 05/29/2024 | $78.53 | $78.23 (-0.38%) | $78.66 | $77.78 | 195,113 | $7.49 B |
| 05/28/2024 | $79.62 | $79.29 (-0.41%) | $79.85 | $78.95 | 208,270 | $7.59 B |
| 05/24/2024 | $80.20 | $79.71 (-0.61%) | $80.37 | $79.58 | 168,226 | $7.63 B |
| 05/23/2024 | $81.37 | $80.04 (-1.63%) | $81.43 | $79.78 | 243,068 | $7.66 B |
| 05/22/2024 | $81.73 | $81.13 (-0.73%) | $81.96 | $80.54 | 417,254 | $7.76 B |
| 05/21/2024 | $82.33 | $81.63 (-0.85%) | $82.51 | $81.41 | 454,864 | $7.81 B |
| 05/20/2024 | $83.85 | $82.69 (-1.38%) | $84.00 | $82.57 | 367,930 | $7.91 B |
| 05/17/2024 | $83.70 | $83.85 (0.18%) | $84.17 | $83.08 | 404,317 | $8.02 B |
| 05/16/2024 | $83.52 | $83.62 (0.12%) | $83.75 | $82.58 | 400,918 | $8.00 B |
| 05/15/2024 | $83.15 | $83.70 (0.66%) | $84.27 | $82.75 | 301,894 | $8.01 B |
| 05/14/2024 | $82.68 | $82.57 (-0.13%) | $82.87 | $81.83 | 533,842 | $7.90 B |
| 05/13/2024 | $82.84 | $82.22 (-0.75%) | $83.24 | $82.19 | 300,538 | $7.87 B |
| 05/10/2024 | $83.12 | $82.72 (-0.48%) | $83.35 | $82.36 | 302,510 | $7.92 B |
| 05/09/2024 | $82.55 | $82.81 (0.31%) | $83.15 | $82.03 | 253,496 | $7.92 B |
| 05/08/2024 | $82.84 | $82.63 (-0.25%) | $82.84 | $82.31 | 240,389 | $7.91 B |
| 05/07/2024 | $82.20 | $82.94 (0.9%) | $83.93 | $81.60 | 743,976 | $7.94 B |
| 05/06/2024 | $82.53 | $82.00 (-0.64%) | $82.67 | $80.45 | 543,507 | $7.85 B |
| 05/03/2024 | $81.38 | $82.08 (0.86%) | $85.30 | $79.40 | 730,646 | $7.86 B |
| 05/02/2024 | $78.07 | $79.71 (2.1%) | $79.78 | $77.50 | 614,505 | $7.63 B |
| 05/01/2024 | $77.66 | $77.58 (-0.1%) | $78.51 | $77.48 | 322,083 | $7.42 B |
| 04/30/2024 | $79.10 | $77.66 (-1.82%) | $79.38 | $77.65 | 514,413 | $7.43 B |
| 04/29/2024 | $79.59 | $79.37 (-0.28%) | $79.99 | $79.10 | 299,137 | $7.60 B |
| 04/26/2024 | $80.35 | $79.20 (-1.43%) | $81.02 | $79.15 | 229,852 | $7.58 B |
| 04/25/2024 | $78.84 | $79.91 (1.36%) | $80.06 | $78.84 | 198,989 | $7.65 B |
| 04/24/2024 | $79.17 | $79.58 (0.52%) | $79.91 | $79.08 | 208,303 | $7.62 B |
| 04/23/2024 | $78.73 | $79.16 (0.55%) | $79.67 | $78.73 | 184,251 | $7.58 B |
| 04/22/2024 | $78.70 | $78.81 (0.14%) | $79.66 | $78.27 | 304,946 | $7.54 B |
| 04/19/2024 | $78.46 | $78.18 (-0.36%) | $78.91 | $77.96 | 256,044 | $7.48 B |
| 04/18/2024 | $77.95 | $78.29 (0.44%) | $78.50 | $77.54 | 233,305 | $7.49 B |
| 04/17/2024 | $78.99 | $77.98 (-1.28%) | $79.03 | $77.97 | 241,617 | $7.46 B |
| 04/16/2024 | $78.58 | $78.64 (0.08%) | $79.31 | $78.46 | 289,114 | $7.53 B |
| 04/15/2024 | $80.74 | $78.61 (-2.64%) | $80.74 | $78.52 | 314,200 | $7.52 B |
| 04/12/2024 | $80.88 | $80.19 (-0.85%) | $81.16 | $79.92 | 278,995 | $7.67 B |
| 04/11/2024 | $81.57 | $81.52 (-0.06%) | $81.99 | $81.10 | 286,636 | $7.80 B |
| 04/10/2024 | $82.24 | $81.36 (-1.07%) | $82.38 | $81.25 | 383,834 | $7.79 B |
| 04/09/2024 | $83.49 | $83.39 (-0.12%) | $83.80 | $82.07 | 663,020 | $7.98 B |
| 04/08/2024 | $82.59 | $83.17 (0.7%) | $83.53 | $82.44 | 231,053 | $7.96 B |
| 04/05/2024 | $82.23 | $82.51 (0.34%) | $82.86 | $82.09 | 224,006 | $7.90 B |
| 04/04/2024 | $83.53 | $82.13 (-1.68%) | $83.55 | $81.98 | 195,501 | $7.86 B |
| 04/03/2024 | $83.08 | $82.87 (-0.25%) | $83.68 | $82.79 | 222,155 | $7.93 B |
| 04/02/2024 | $83.00 | $83.40 (0.48%) | $83.48 | $82.10 | 278,934 | $7.98 B |
