Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $82.54 | $81.72 (-0.99%) | $82.70 | $81.70 | 112,967 | |
| 07/05/2024 | $82.21 | $82.40 (0.23%) | $82.63 | $81.46 | 2.04 M | $11.91 B |
| 07/03/2024 | $83.20 | $82.68 (-0.63%) | $83.35 | $82.25 | 857,895 | $11.95 B |
| 07/02/2024 | $82.68 | $82.74 (0.07%) | $82.79 | $81.12 | 2.22 M | $11.96 B |
| 07/01/2024 | $84.25 | $82.74 (-1.79%) | $84.40 | $82.67 | 1.72 M | $11.96 B |
| 06/28/2024 | $83.45 | $84.08 (0.75%) | $84.10 | $83.08 | 5.21 M | $12.15 B |
| 06/27/2024 | $84.07 | $83.45 (-0.74%) | $84.45 | $83.03 | 2.30 M | $12.06 B |
| 06/26/2024 | $84.12 | $84.07 (-0.06%) | $84.99 | $83.78 | 1.51 M | $12.15 B |
| 06/25/2024 | $84.67 | $85.16 (0.58%) | $85.79 | $84.59 | 1.43 M | $12.31 B |
| 06/24/2024 | $85.05 | $84.95 (-0.12%) | $85.49 | $84.37 | 1.74 M | $12.28 B |
| 06/21/2024 | $82.65 | $84.85 (2.66%) | $85.00 | $82.33 | 3.05 M | $12.26 B |
| 06/20/2024 | $84.24 | $82.49 (-2.08%) | $84.80 | $82.42 | 2.29 M | $11.92 B |
| 06/18/2024 | $86.50 | $84.68 (-2.1%) | $87.24 | $84.59 | 1.45 M | $12.24 B |
| 06/17/2024 | $86.56 | $87.11 (0.64%) | $87.94 | $86.56 | 963,535 | $12.59 B |
| 06/14/2024 | $86.02 | $86.76 (0.86%) | $86.87 | $85.11 | 904,418 | $12.54 B |
| 06/13/2024 | $86.41 | $86.17 (-0.28%) | $86.53 | $85.10 | 979,606 | $12.45 B |
| 06/12/2024 | $87.56 | $86.44 (-1.28%) | $88.25 | $86.12 | 1.23 M | $12.49 B |
| 06/11/2024 | $85.50 | $86.92 (1.66%) | $87.05 | $84.74 | 1.10 M | $12.56 B |
| 06/10/2024 | $85.34 | $85.49 (0.18%) | $86.15 | $84.41 | 1.73 M | $12.35 B |
| 06/07/2024 | $85.86 | $85.84 (-0.02%) | $86.22 | $85.08 | 1.47 M | $12.40 B |
| 06/06/2024 | $85.39 | $86.05 (0.77%) | $86.53 | $85.39 | 1.44 M | $12.43 B |
| 06/05/2024 | $86.00 | $85.31 (-0.8%) | $86.32 | $85.01 | 1.42 M | $12.33 B |
| 06/04/2024 | $87.01 | $86.23 (-0.9%) | $87.38 | $85.94 | 1.76 M | $12.46 B |
| 06/03/2024 | $88.26 | $87.35 (-1.03%) | $88.57 | $86.96 | 1.11 M | $12.62 B |
| 05/31/2024 | $85.77 | $88.29 (2.94%) | $88.34 | $85.77 | 3.25 M | $12.76 B |
| 05/30/2024 | $85.39 | $85.63 (0.28%) | $86.83 | $85.20 | 1.17 M | $12.37 B |
| 05/29/2024 | $87.82 | $85.36 (-2.8%) | $87.93 | $85.33 | 1.68 M | $12.33 B |
| 05/28/2024 | $88.85 | $88.40 (-0.51%) | $89.23 | $88.10 | 1.63 M | $12.77 B |
| 05/24/2024 | $87.99 | $89.21 (1.39%) | $89.51 | $87.61 | 1.70 M | $12.89 B |
| 05/23/2024 | $88.78 | $87.74 (-1.17%) | $88.89 | $87.57 | 2.24 M | $12.68 B |
| 05/22/2024 | $86.80 | $88.77 (2.27%) | $89.13 | $86.55 | 2.38 M | $12.83 B |
| 05/21/2024 | $86.79 | $87.23 (0.51%) | $87.74 | $85.81 | 2.02 M | $12.60 B |
| 05/20/2024 | $86.85 | $86.67 (-0.21%) | $87.39 | $85.81 | 1.19 M | $12.52 B |
| 05/17/2024 | $87.06 | $86.77 (-0.33%) | $87.21 | $85.92 | 1.22 M | $12.54 B |
| 05/16/2024 | $86.01 | $86.96 (1.1%) | $87.19 | $85.71 | 1.43 M | $12.57 B |
| 05/15/2024 | $86.18 | $86.07 (-0.13%) | $86.33 | $84.50 | 1.48 M | $12.44 B |
| 05/14/2024 | $85.13 | $85.58 (0.53%) | $86.10 | $84.92 | 2.21 M | $12.37 B |
| 05/13/2024 | $85.51 | $85.10 (-0.48%) | $86.27 | $84.83 | 2.11 M | $12.30 B |
| 05/10/2024 | $84.13 | $85.16 (1.22%) | $85.30 | $83.90 | 1.54 M | $12.31 B |
| 05/09/2024 | $83.31 | $83.83 (0.62%) | $84.10 | $82.37 | 1.65 M | $12.11 B |
| 05/08/2024 | $85.11 | $83.16 (-2.29%) | $85.25 | $82.42 | 1.74 M | $12.02 B |
| 05/07/2024 | $84.73 | $85.10 (0.44%) | $85.84 | $84.56 | 1.56 M | $12.30 B |
| 05/06/2024 | $85.15 | $84.41 (-0.87%) | $85.43 | $83.72 | 1.56 M | $12.20 B |
| 05/03/2024 | $85.00 | $85.08 (0.09%) | $85.75 | $84.30 | 1.69 M | $12.29 B |
| 05/02/2024 | $82.48 | $84.48 (2.42%) | $84.64 | $82.12 | 2.07 M | $12.21 B |
| 05/01/2024 | $82.79 | $82.22 (-0.69%) | $83.06 | $81.32 | 2.68 M | $11.88 B |
| 04/30/2024 | $84.12 | $83.34 (-0.93%) | $84.42 | $82.57 | 2.29 M | $12.04 B |
| 04/29/2024 | $84.16 | $84.67 (0.61%) | $85.13 | $83.46 | 1.66 M | $12.23 B |
| 04/26/2024 | $83.16 | $83.85 (0.83%) | $85.15 | $83.16 | 2.46 M | $12.12 B |
| 04/25/2024 | $84.50 | $83.50 (-1.18%) | $85.23 | $83.35 | 2.08 M | $12.07 B |
| 04/24/2024 | $83.45 | $84.52 (1.28%) | $84.75 | $82.99 | 3.19 M | $12.21 B |
| 04/23/2024 | $82.19 | $83.72 (1.86%) | $83.94 | $82.05 | 1.93 M | $12.10 B |
| 04/22/2024 | $81.00 | $82.12 (1.38%) | $82.50 | $80.84 | 1.95 M | $11.87 B |
| 04/19/2024 | $80.25 | $81.00 (0.93%) | $82.48 | $79.96 | 2.44 M | $11.70 B |
| 04/18/2024 | $80.68 | $80.29 (-0.48%) | $80.77 | $79.14 | 2.58 M | $11.60 B |
| 04/17/2024 | $82.19 | $80.36 (-2.23%) | $82.75 | $80.33 | 3.01 M | $11.61 B |
| 04/16/2024 | $79.99 | $82.06 (2.59%) | $82.27 | $79.37 | 3.18 M | $11.86 B |
| 04/15/2024 | $80.12 | $79.95 (-0.21%) | $80.63 | $78.67 | 2.65 M | $11.55 B |
| 04/12/2024 | $80.78 | $79.77 (-1.25%) | $81.48 | $79.07 | 3.51 M | $11.53 B |
| 04/11/2024 | $80.33 | $81.36 (1.28%) | $82.20 | $79.97 | 5.10 M | $11.76 B |
| 04/10/2024 | $79.80 | $79.86 (0.08%) | $80.92 | $78.29 | 4.44 M | $11.54 B |
| 04/09/2024 | $78.00 | $80.44 (3.13%) | $81.28 | $77.96 | 5.58 M | $11.62 B |
| 04/08/2024 | $79.33 | $77.80 (-1.93%) | $80.43 | $77.41 | 5.99 M | $11.24 B |
