Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $75.80 | $75.80 (0%) | $76.05 | $75.79 | 5,238 | |
| 07/03/2024 | $76.76 | $76.21 (-0.72%) | $76.81 | $75.97 | 183,101 | $4.19 B |
| 07/02/2024 | $76.65 | $76.58 (-0.09%) | $77.11 | $76.41 | 325,984 | $4.21 B |
| 07/01/2024 | $77.47 | $76.34 (-1.46%) | $77.64 | $76.10 | 384,275 | $4.19 B |
| 06/28/2024 | $76.89 | $76.96 (0.09%) | $78.21 | $76.20 | 1.95 M | $4.23 B |
| 06/27/2024 | $80.11 | $76.35 (-4.69%) | $80.11 | $75.22 | 713,682 | $4.20 B |
| 06/26/2024 | $75.77 | $76.30 (0.7%) | $76.75 | $75.48 | 468,387 | $4.19 B |
| 06/25/2024 | $78.12 | $76.32 (-2.3%) | $78.12 | $75.35 | 599,302 | $4.19 B |
| 06/24/2024 | $78.44 | $78.67 (0.29%) | $79.75 | $78.25 | 393,109 | $4.32 B |
| 06/21/2024 | $78.03 | $78.01 (-0.03%) | $78.08 | $77.58 | 789,835 | $4.27 B |
| 06/20/2024 | $78.55 | $78.05 (-0.64%) | $79.39 | $77.78 | 481,954 | $4.27 B |
| 06/18/2024 | $78.74 | $78.82 (0.1%) | $79.27 | $78.38 | 211,765 | $4.31 B |
| 06/17/2024 | $77.04 | $78.65 (2.09%) | $78.67 | $77.04 | 217,561 | $4.30 B |
| 06/14/2024 | $77.46 | $77.38 (-0.1%) | $77.78 | $76.44 | 273,447 | $4.23 B |
| 06/13/2024 | $78.27 | $78.55 (0.36%) | $78.71 | $77.30 | 468,997 | $4.30 B |
| 06/12/2024 | $78.08 | $78.58 (0.64%) | $78.88 | $77.64 | 359,400 | $4.30 B |
| 06/11/2024 | $75.72 | $76.16 (0.58%) | $76.23 | $75.24 | 201,806 | $4.17 B |
| 06/10/2024 | $75.41 | $76.01 (0.8%) | $76.23 | $74.86 | 278,263 | $4.16 B |
| 06/07/2024 | $77.02 | $76.07 (-1.23%) | $77.70 | $75.92 | 306,700 | $4.16 B |
| 06/06/2024 | $77.55 | $77.83 (0.36%) | $78.69 | $77.40 | 218,327 | $4.26 B |
| 06/05/2024 | $77.30 | $77.79 (0.63%) | $77.97 | $76.68 | 219,346 | $4.26 B |
| 06/04/2024 | $78.00 | $77.06 (-1.21%) | $78.28 | $77.02 | 215,399 | $4.22 B |
| 06/03/2024 | $79.97 | $78.53 (-1.8%) | $79.97 | $78.24 | 251,725 | $4.30 B |
| 05/31/2024 | $79.25 | $79.63 (0.48%) | $79.96 | $78.47 | 277,952 | $4.36 B |
| 05/30/2024 | $77.71 | $78.67 (1.24%) | $79.06 | $77.71 | 205,552 | $4.30 B |
| 05/29/2024 | $77.60 | $77.38 (-0.28%) | $78.22 | $77.11 | 182,569 | $4.23 B |
| 05/28/2024 | $79.43 | $78.39 (-1.31%) | $79.49 | $78.11 | 245,789 | $4.29 B |
| 05/24/2024 | $79.97 | $79.40 (-0.71%) | $80.13 | $78.69 | 281,009 | $4.34 B |
| 05/23/2024 | $80.46 | $79.46 (-1.24%) | $80.46 | $78.97 | 247,490 | $4.35 B |
| 05/22/2024 | $81.55 | $80.29 (-1.55%) | $81.98 | $79.96 | 303,042 | $4.39 B |
| 05/21/2024 | $81.97 | $81.96 (-0.01%) | $82.30 | $81.75 | 219,346 | $4.48 B |
| 05/20/2024 | $81.15 | $82.09 (1.16%) | $82.16 | $81.06 | 265,996 | $4.49 B |
| 05/17/2024 | $81.73 | $81.15 (-0.71%) | $81.73 | $80.78 | 215,621 | $4.44 B |
| 05/16/2024 | $81.09 | $81.35 (0.32%) | $81.46 | $80.54 | 339,896 | $4.45 B |
| 05/15/2024 | $81.09 | $81.06 (-0.04%) | $81.35 | $80.40 | 245,784 | $4.43 B |
| 05/14/2024 | $80.09 | $80.44 (0.44%) | $80.64 | $79.79 | 212,966 | $4.40 B |
| 05/13/2024 | $80.00 | $79.57 (-0.54%) | $80.13 | $79.39 | 198,381 | $4.35 B |
| 05/10/2024 | $79.24 | $79.62 (0.48%) | $79.65 | $78.58 | 213,193 | $4.36 B |
| 05/09/2024 | $79.43 | $79.18 (-0.31%) | $79.69 | $78.51 | 235,892 | $4.33 B |
| 05/08/2024 | $78.45 | $79.35 (1.15%) | $79.38 | $78.45 | 210,141 | $4.34 B |
| 05/07/2024 | $78.90 | $79.20 (0.38%) | $79.71 | $78.90 | 236,457 | $4.33 B |
| 05/06/2024 | $77.30 | $78.45 (1.49%) | $78.48 | $77.01 | 203,630 | $4.29 B |
| 05/03/2024 | $77.10 | $76.93 (-0.22%) | $77.54 | $76.39 | 188,144 | $4.21 B |
| 05/02/2024 | $75.72 | $76.06 (0.45%) | $76.73 | $75.47 | 307,356 | $4.16 B |
| 05/01/2024 | $75.07 | $75.15 (0.11%) | $76.38 | $75.07 | 369,414 | $4.11 B |
| 04/30/2024 | $74.77 | $74.71 (-0.08%) | $75.25 | $74.29 | 357,619 | $4.09 B |
| 04/29/2024 | $74.58 | $75.35 (1.03%) | $75.39 | $74.49 | 270,676 | $4.12 B |
| 04/26/2024 | $73.68 | $74.23 (0.75%) | $74.93 | $73.68 | 264,821 | $4.06 B |
| 04/25/2024 | $74.67 | $73.68 (-1.33%) | $74.67 | $73.58 | 255,195 | $4.03 B |
| 04/24/2024 | $75.50 | $75.06 (-0.58%) | $76.20 | $74.48 | 259,066 | $4.11 B |
| 04/23/2024 | $76.19 | $76.11 (-0.11%) | $76.79 | $75.76 | 270,928 | $4.16 B |
| 04/22/2024 | $77.02 | $76.52 (-0.65%) | $77.27 | $76.10 | 302,339 | $4.19 B |
| 04/19/2024 | $76.13 | $76.95 (1.08%) | $76.97 | $76.02 | 479,799 | $4.21 B |
| 04/18/2024 | $76.27 | $76.15 (-0.16%) | $76.48 | $75.26 | 356,227 | $4.17 B |
| 04/17/2024 | $75.69 | $76.00 (0.41%) | $76.27 | $75.65 | 441,888 | $4.16 B |
| 04/16/2024 | $75.31 | $75.18 (-0.17%) | $75.99 | $74.51 | 287,978 | $4.11 B |
| 04/15/2024 | $76.16 | $75.90 (-0.34%) | $76.62 | $75.17 | 296,055 | $4.15 B |
| 04/12/2024 | $77.26 | $75.92 (-1.73%) | $77.26 | $75.60 | 281,881 | $4.15 B |
| 04/11/2024 | $77.24 | $77.54 (0.39%) | $78.11 | $76.78 | 336,055 | $4.24 B |
| 04/10/2024 | $76.89 | $76.98 (0.12%) | $77.53 | $75.98 | 297,173 | $4.21 B |
| 04/09/2024 | $78.65 | $78.65 (0%) | $78.98 | $77.96 | 239,081 | $4.30 B |
| 04/08/2024 | $78.08 | $78.18 (0.13%) | $78.64 | $77.74 | 247,830 | $4.28 B |
| 04/05/2024 | $77.43 | $77.67 (0.31%) | $78.01 | $76.96 | 280,532 | $4.25 B |
