Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $77.66 | $78.29 (0.81%) | $78.34 | $77.27 | 84,668 | |
| 07/05/2024 | $79.87 | $77.16 (-3.39%) | $79.99 | $76.90 | 2.09 M | $16.13 B |
| 07/03/2024 | $77.91 | $79.42 (1.94%) | $79.65 | $77.44 | 1.29 M | $16.60 B |
| 07/02/2024 | $77.48 | $77.89 (0.53%) | $78.68 | $77.32 | 2.02 M | $16.28 B |
| 07/01/2024 | $78.83 | $77.85 (-1.24%) | $79.27 | $77.27 | 2.61 M | $16.27 B |
| 06/28/2024 | $78.62 | $77.86 (-0.97%) | $79.37 | $77.62 | 6.94 M | $16.27 B |
| 06/27/2024 | $79.52 | $78.66 (-1.08%) | $80.04 | $78.33 | 2.73 M | $16.44 B |
| 06/26/2024 | $81.98 | $79.52 (-3%) | $82.31 | $79.35 | 3.75 M | $16.62 B |
| 06/25/2024 | $81.93 | $82.27 (0.41%) | $83.74 | $81.20 | 3.00 M | $17.19 B |
| 06/24/2024 | $79.77 | $81.56 (2.24%) | $82.66 | $79.44 | 4.37 M | $17.05 B |
| 06/21/2024 | $80.11 | $80.02 (-0.11%) | $80.61 | $78.88 | 9.24 M | $16.72 B |
| 06/20/2024 | $80.13 | $80.72 (0.74%) | $81.70 | $79.37 | 2.81 M | $16.87 B |
| 06/18/2024 | $78.13 | $79.92 (2.29%) | $80.26 | $77.77 | 3.62 M | $16.70 B |
| 06/17/2024 | $78.20 | $78.55 (0.45%) | $78.87 | $77.07 | 3.68 M | $16.42 B |
| 06/14/2024 | $78.83 | $78.64 (-0.24%) | $78.97 | $78.02 | 2.39 M | $16.44 B |
| 06/13/2024 | $81.00 | $79.38 (-2%) | $81.03 | $77.77 | 2.80 M | $16.59 B |
| 06/12/2024 | $81.70 | $80.30 (-1.71%) | $82.41 | $78.93 | 2.91 M | $16.78 B |
| 06/11/2024 | $79.17 | $81.05 (2.37%) | $81.07 | $78.81 | 2.85 M | $16.94 B |
| 06/10/2024 | $77.70 | $79.97 (2.92%) | $80.21 | $77.50 | 3.88 M | $16.71 B |
| 06/07/2024 | $77.51 | $77.89 (0.49%) | $79.25 | $77.33 | 2.97 M | $16.28 B |
| 06/06/2024 | $81.37 | $77.83 (-4.35%) | $82.65 | $77.19 | 4.75 M | $16.27 B |
| 06/05/2024 | $78.28 | $81.55 (4.18%) | $81.99 | $78.28 | 4.14 M | $17.04 B |
| 06/04/2024 | $77.99 | $77.83 (-0.21%) | $79.78 | $75.91 | 4.32 M | $16.27 B |
| 06/03/2024 | $80.63 | $78.34 (-2.84%) | $80.80 | $75.88 | 4.98 M | $16.37 B |
| 05/31/2024 | $84.68 | $81.00 (-4.35%) | $84.83 | $77.67 | 7.79 M | $16.93 B |
| 05/30/2024 | $83.52 | $84.64 (1.34%) | $84.75 | $82.56 | 2.09 M | $17.69 B |
| 05/29/2024 | $83.47 | $83.53 (0.07%) | $84.29 | $82.23 | 2.60 M | $17.46 B |
| 05/28/2024 | $86.46 | $83.85 (-3.02%) | $87.58 | $83.41 | 3.17 M | $17.52 B |
| 05/24/2024 | $81.46 | $86.00 (5.57%) | $86.46 | $79.44 | 3.64 M | $17.97 B |
| 05/23/2024 | $82.38 | $81.09 (-1.57%) | $82.82 | $80.22 | 3.33 M | $16.95 B |
| 05/22/2024 | $82.27 | $81.07 (-1.46%) | $82.50 | $80.15 | 3.75 M | $16.94 B |
| 05/21/2024 | $81.29 | $83.03 (2.14%) | $83.05 | $81.29 | 2.51 M | $17.35 B |
| 05/20/2024 | $82.74 | $81.48 (-1.52%) | $83.30 | $80.66 | 3.27 M | $17.03 B |
| 05/17/2024 | $82.95 | $82.30 (-0.78%) | $84.30 | $82.01 | 2.91 M | $17.20 B |
| 05/16/2024 | $85.00 | $82.93 (-2.44%) | $85.57 | $82.78 | 3.19 M | $17.33 B |
| 05/15/2024 | $83.01 | $84.49 (1.78%) | $86.00 | $83.01 | 3.45 M | $17.66 B |
| 05/14/2024 | $81.90 | $82.08 (0.22%) | $83.24 | $81.44 | 4.11 M | $17.15 B |
| 05/13/2024 | $84.09 | $82.46 (-1.94%) | $84.44 | $81.44 | 3.78 M | $17.23 B |
| 05/10/2024 | $82.82 | $83.65 (1%) | $84.46 | $82.60 | 5.32 M | $17.48 B |
| 05/09/2024 | $75.97 | $81.76 (7.62%) | $82.45 | $75.95 | 5.89 M | $17.09 B |
| 05/08/2024 | $74.08 | $75.82 (2.35%) | $78.15 | $73.87 | 5.88 M | $15.85 B |
| 05/07/2024 | $77.85 | $73.40 (-5.72%) | $83.03 | $72.98 | 8.17 M | $15.34 B |
| 05/06/2024 | $77.77 | $77.89 (0.15%) | $78.39 | $76.36 | 4.25 M | $16.21 B |
| 05/03/2024 | $75.50 | $76.65 (1.52%) | $77.68 | $74.95 | 4.25 M | $15.95 B |
| 05/02/2024 | $74.30 | $75.13 (1.12%) | $75.75 | $73.22 | 2.10 M | $15.64 B |
| 05/01/2024 | $72.94 | $73.66 (0.99%) | $74.71 | $71.50 | 2.25 M | $15.33 B |
| 04/30/2024 | $73.29 | $72.67 (-0.85%) | $74.00 | $72.54 | 2.96 M | $15.12 B |
| 04/29/2024 | $73.00 | $73.95 (1.3%) | $74.11 | $72.67 | 2.16 M | $15.39 B |
| 04/26/2024 | $73.00 | $72.81 (-0.26%) | $73.20 | $71.78 | 1.68 M | $15.15 B |
| 04/25/2024 | $71.57 | $72.86 (1.8%) | $72.99 | $71.21 | 1.81 M | $15.16 B |
| 04/24/2024 | $71.82 | $72.61 (1.1%) | $73.38 | $71.36 | 3.19 M | $15.11 B |
| 04/23/2024 | $70.85 | $71.49 (0.9%) | $72.18 | $70.61 | 2.80 M | $14.88 B |
| 04/22/2024 | $70.51 | $70.39 (-0.17%) | $71.58 | $70.05 | 2.87 M | $14.65 B |
| 04/19/2024 | $70.28 | $69.97 (-0.44%) | $71.45 | $69.11 | 3.99 M | $14.56 B |
| 04/18/2024 | $73.65 | $70.52 (-4.25%) | $74.07 | $70.45 | 4.12 M | $14.68 B |
| 04/17/2024 | $74.33 | $73.42 (-1.22%) | $74.56 | $70.35 | 4.22 M | $15.28 B |
| 04/16/2024 | $73.08 | $74.52 (1.97%) | $74.91 | $72.52 | 3.13 M | $15.51 B |
| 04/15/2024 | $74.60 | $72.95 (-2.21%) | $76.54 | $72.64 | 3.90 M | $15.18 B |
| 04/12/2024 | $74.32 | $73.93 (-0.52%) | $76.11 | $73.54 | 4.28 M | $15.39 B |
| 04/11/2024 | $73.68 | $74.59 (1.24%) | $74.84 | $72.72 | 3.66 M | $15.52 B |
| 04/10/2024 | $71.94 | $73.18 (1.72%) | $74.72 | $71.63 | 5.15 M | $15.23 B |
| 04/09/2024 | $74.19 | $72.77 (-1.91%) | $74.74 | $71.39 | 3.19 M | $15.15 B |
| 04/08/2024 | $72.30 | $73.81 (2.09%) | $73.84 | $72.13 | 3.32 M | $15.36 B |
