Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $68.30 | $68.18 (-0.18%) | $68.77 | $67.63 | 304,952 | $2.91 B |
| 07/03/2024 | $68.97 | $68.79 (-0.26%) | $69.31 | $68.53 | 212,905 | $2.94 B |
| 07/02/2024 | $68.79 | $68.76 (-0.04%) | $69.60 | $68.59 | 238,011 | $2.93 B |
| 07/01/2024 | $70.50 | $68.98 (-2.16%) | $70.57 | $67.69 | 424,302 | $2.94 B |
| 06/28/2024 | $69.50 | $70.50 (1.44%) | $71.81 | $69.50 | 674,485 | $3.01 B |
| 06/27/2024 | $68.83 | $69.15 (0.46%) | $69.16 | $68.47 | 550,927 | $2.95 B |
| 06/26/2024 | $68.19 | $68.59 (0.59%) | $68.80 | $67.36 | 382,896 | $2.93 B |
| 06/25/2024 | $70.14 | $68.60 (-2.2%) | $70.49 | $68.59 | 640,077 | $2.93 B |
| 06/24/2024 | $69.59 | $69.99 (0.57%) | $70.69 | $69.44 | 426,456 | $2.99 B |
| 06/21/2024 | $69.17 | $69.68 (0.74%) | $69.73 | $68.81 | 801,118 | $2.97 B |
| 06/20/2024 | $69.69 | $69.38 (-0.44%) | $70.42 | $68.75 | 776,085 | $2.96 B |
| 06/18/2024 | $69.32 | $69.48 (0.23%) | $69.91 | $68.86 | 465,213 | $2.97 B |
| 06/17/2024 | $67.89 | $69.09 (1.77%) | $69.49 | $67.65 | 485,730 | $2.95 B |
| 06/14/2024 | $67.31 | $67.71 (0.59%) | $67.90 | $67.02 | 413,240 | $2.89 B |
| 06/13/2024 | $68.12 | $67.90 (-0.32%) | $68.68 | $67.25 | 433,619 | $2.90 B |
| 06/12/2024 | $67.68 | $68.39 (1.05%) | $69.31 | $67.08 | 800,670 | $2.92 B |
| 06/11/2024 | $67.66 | $66.93 (-1.08%) | $68.70 | $66.71 | 1.00 M | $2.86 B |
| 06/10/2024 | $67.55 | $68.07 (0.77%) | $68.29 | $67.22 | 875,076 | $2.91 B |
| 06/07/2024 | $68.93 | $68.14 (-1.15%) | $69.23 | $68.10 | 926,207 | $2.91 B |
| 06/06/2024 | $69.38 | $68.88 (-0.72%) | $69.57 | $68.31 | 397,861 | $2.94 B |
| 06/05/2024 | $68.81 | $69.54 (1.06%) | $69.68 | $68.32 | 471,669 | $2.97 B |
| 06/04/2024 | $68.62 | $68.64 (0.03%) | $69.81 | $68.56 | 527,018 | $2.93 B |
| 06/03/2024 | $68.63 | $68.72 (0.13%) | $68.96 | $67.76 | 371,533 | $2.93 B |
| 05/31/2024 | $69.22 | $68.66 (-0.81%) | $69.46 | $68.29 | 534,500 | $2.93 B |
| 05/30/2024 | $69.29 | $69.53 (0.35%) | $70.39 | $69.20 | 313,157 | $2.97 B |
| 05/29/2024 | $70.39 | $69.22 (-1.66%) | $70.39 | $69.05 | 679,903 | $2.95 B |
| 05/28/2024 | $71.23 | $70.75 (-0.67%) | $71.35 | $70.36 | 628,398 | $3.02 B |
| 05/24/2024 | $71.75 | $70.91 (-1.17%) | $71.75 | $70.70 | 405,684 | $3.03 B |
| 05/23/2024 | $69.81 | $71.45 (2.35%) | $71.55 | $69.69 | 579,254 | $3.05 B |
| 05/22/2024 | $69.76 | $69.62 (-0.2%) | $69.86 | $69.41 | 437,804 | $2.97 B |
| 05/21/2024 | $69.83 | $69.70 (-0.19%) | $70.43 | $69.43 | 937,833 | $2.98 B |
| 05/20/2024 | $70.26 | $70.05 (-0.3%) | $70.66 | $69.56 | 484,531 | $2.99 B |
| 05/17/2024 | $70.81 | $70.21 (-0.85%) | $70.81 | $69.60 | 546,483 | $3.00 B |
| 05/16/2024 | $71.59 | $70.53 (-1.48%) | $71.68 | $70.52 | 510,457 | $3.01 B |
| 05/15/2024 | $72.26 | $71.70 (-0.77%) | $72.73 | $71.25 | 427,500 | $3.06 B |
| 05/14/2024 | $71.16 | $71.77 (0.86%) | $71.94 | $70.53 | 564,018 | $3.06 B |
| 05/13/2024 | $71.64 | $70.67 (-1.35%) | $72.26 | $70.58 | 502,540 | $3.02 B |
| 05/10/2024 | $71.65 | $71.22 (-0.6%) | $71.73 | $70.43 | 415,914 | $3.04 B |
| 05/09/2024 | $72.83 | $71.49 (-1.84%) | $73.00 | $70.50 | 828,147 | $3.05 B |
| 05/08/2024 | $72.24 | $72.77 (0.73%) | $73.33 | $72.06 | 1.11 M | $3.11 B |
| 05/07/2024 | $71.39 | $72.11 (1.01%) | $73.01 | $71.33 | 941,846 | $3.08 B |
| 05/06/2024 | $70.00 | $71.46 (2.09%) | $71.72 | $70.00 | 785,602 | $3.05 B |
| 05/03/2024 | $69.23 | $69.82 (0.85%) | $69.99 | $68.32 | 655,701 | $2.98 B |
| 05/02/2024 | $66.61 | $68.31 (2.55%) | $68.31 | $66.53 | 522,179 | $2.92 B |
| 05/01/2024 | $66.83 | $66.35 (-0.72%) | $66.99 | $66.08 | 826,163 | $2.83 B |
| 04/30/2024 | $67.65 | $66.75 (-1.33%) | $67.65 | $66.18 | 709,182 | $2.85 B |
| 04/29/2024 | $67.18 | $67.97 (1.18%) | $68.19 | $66.27 | 727,310 | $2.90 B |
| 04/26/2024 | $67.08 | $67.08 (0%) | $68.01 | $66.81 | 727,557 | $2.86 B |
| 04/25/2024 | $63.20 | $66.36 (5%) | $66.52 | $62.15 | 1.30 M | $2.83 B |
| 04/24/2024 | $64.65 | $63.23 (-2.2%) | $64.95 | $62.00 | 2.18 M | $2.70 B |
| 04/23/2024 | $58.37 | $58.20 (-0.29%) | $59.12 | $58.01 | 1.24 M | $2.48 B |
| 04/22/2024 | $56.68 | $58.10 (2.51%) | $58.33 | $56.41 | 1.20 M | $2.48 B |
| 04/19/2024 | $56.97 | $56.53 (-0.77%) | $57.41 | $56.17 | 543,028 | $2.41 B |
| 04/18/2024 | $57.46 | $57.26 (-0.35%) | $58.38 | $57.18 | 761,929 | $2.44 B |
| 04/17/2024 | $58.17 | $57.57 (-1.03%) | $58.29 | $57.33 | 963,321 | $2.46 B |
| 04/16/2024 | $58.47 | $57.98 (-0.84%) | $58.92 | $57.95 | 955,258 | $2.47 B |
| 04/15/2024 | $59.05 | $58.41 (-1.08%) | $59.43 | $58.25 | 564,688 | $2.49 B |
| 04/12/2024 | $59.86 | $59.13 (-1.22%) | $60.19 | $58.76 | 562,756 | $2.52 B |
| 04/11/2024 | $60.09 | $60.06 (-0.05%) | $60.39 | $59.65 | 489,512 | $2.56 B |
| 04/10/2024 | $60.19 | $60.03 (-0.27%) | $60.65 | $59.75 | 514,868 | $2.56 B |
| 04/09/2024 | $61.36 | $60.69 (-1.09%) | $61.65 | $60.39 | 467,869 | $2.59 B |
| 04/08/2024 | $61.73 | $61.38 (-0.57%) | $62.03 | $61.24 | 309,419 | $2.62 B |
