Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $74.54 | $74.39 (-0.2%) | $74.54 | $73.45 | 854,679 | $12.22 B |
| 07/03/2024 | $74.95 | $74.74 (-0.28%) | $75.37 | $74.36 | 577,099 | $12.49 B |
| 07/02/2024 | $74.30 | $74.74 (0.59%) | $75.07 | $74.08 | 1.71 M | $12.33 B |
| 07/01/2024 | $77.18 | $74.42 (-3.58%) | $77.55 | $74.24 | 1.57 M | $12.30 B |
| 06/28/2024 | $76.41 | $76.67 (0.34%) | $77.76 | $76.06 | 2.50 M | $12.81 B |
| 06/27/2024 | $75.15 | $76.05 (1.2%) | $76.48 | $74.72 | 2.70 M | $12.58 B |
| 06/26/2024 | $73.44 | $75.08 (2.23%) | $75.25 | $72.63 | 2.41 M | $12.29 B |
| 06/25/2024 | $76.56 | $74.31 (-2.94%) | $77.50 | $74.27 | 4.06 M | $12.40 B |
| 06/24/2024 | $79.72 | $80.00 (0.35%) | $80.87 | $79.48 | 1.53 M | $13.35 B |
| 06/21/2024 | $79.44 | $79.47 (0.04%) | $79.78 | $78.08 | 1.95 M | $13.14 B |
| 06/20/2024 | $79.38 | $79.32 (-0.08%) | $80.38 | $79.02 | 2.14 M | $13.24 B |
| 06/18/2024 | $78.02 | $79.59 (2.01%) | $79.59 | $78.02 | 2.00 M | $13.08 B |
| 06/17/2024 | $77.22 | $78.02 (1.04%) | $78.03 | $76.71 | 1.04 M | $12.87 B |
| 06/14/2024 | $77.78 | $77.33 (-0.58%) | $78.00 | $75.96 | 1.20 M | $12.59 B |
| 06/13/2024 | $79.49 | $78.90 (-0.74%) | $79.79 | $78.19 | 780,872 | $13.04 B |
| 06/12/2024 | $79.49 | $79.99 (0.63%) | $80.88 | $79.31 | 1.08 M | $13.36 B |
| 06/11/2024 | $78.32 | $77.92 (-0.51%) | $78.36 | $77.35 | 748,402 | $12.94 B |
| 06/10/2024 | $77.32 | $78.60 (1.66%) | $78.61 | $77.32 | 1.68 M | $12.92 B |
| 06/07/2024 | $77.80 | $77.55 (-0.32%) | $78.29 | $77.12 | 1.51 M | $12.90 B |
| 06/06/2024 | $80.03 | $78.35 (-2.1%) | $80.11 | $77.85 | 1.35 M | $12.96 B |
| 06/05/2024 | $79.19 | $80.27 (1.36%) | $80.46 | $78.60 | 1.47 M | $13.19 B |
| 06/04/2024 | $79.65 | $78.95 (-0.88%) | $80.09 | $78.72 | 1.66 M | $13.07 B |
| 06/03/2024 | $81.58 | $79.90 (-2.06%) | $81.69 | $79.01 | 1.20 M | $13.15 B |
| 05/31/2024 | $79.54 | $81.38 (2.31%) | $81.58 | $79.43 | 2.43 M | $13.19 B |
| 05/30/2024 | $78.75 | $79.33 (0.74%) | $79.43 | $78.32 | 1.10 M | $13.15 B |
| 05/29/2024 | $78.01 | $78.43 (0.54%) | $78.98 | $78.01 | 1.10 M | $12.99 B |
| 05/28/2024 | $83.02 | $78.95 (-4.9%) | $83.02 | $78.60 | 2.41 M | $13.29 B |
| 05/24/2024 | $82.74 | $82.75 (0.01%) | $83.17 | $82.32 | 806,407 | $13.77 B |
| 05/23/2024 | $84.33 | $82.53 (-2.13%) | $84.34 | $82.17 | 919,503 | $13.77 B |
| 05/22/2024 | $84.28 | $84.09 (-0.23%) | $84.99 | $83.39 | 700,274 | $13.95 B |
| 05/21/2024 | $84.55 | $84.27 (-0.33%) | $84.75 | $84.12 | 714,556 | $13.99 B |
| 05/20/2024 | $84.16 | $84.61 (0.53%) | $85.20 | $83.86 | 660,576 | $14.05 B |
| 05/17/2024 | $83.99 | $83.95 (-0.05%) | $83.99 | $83.29 | 802,664 | $13.83 B |
| 05/16/2024 | $84.64 | $83.59 (-1.24%) | $85.05 | $83.53 | 1.12 M | $13.91 B |
| 05/15/2024 | $83.95 | $85.08 (1.35%) | $85.84 | $83.95 | 1.17 M | $14.14 B |
| 05/14/2024 | $83.05 | $83.19 (0.17%) | $83.23 | $82.43 | 896,220 | $13.70 B |
| 05/13/2024 | $83.55 | $82.63 (-1.1%) | $83.77 | $82.35 | 957,149 | $13.70 B |
| 05/10/2024 | $84.25 | $83.32 (-1.1%) | $84.25 | $83.29 | 773,439 | $13.81 B |
| 05/09/2024 | $83.37 | $83.85 (0.58%) | $83.99 | $82.88 | 1.05 M | $13.86 B |
| 05/08/2024 | $82.46 | $83.36 (1.09%) | $83.54 | $82.26 | 1.30 M | $13.81 B |
| 05/07/2024 | $82.59 | $83.02 (0.52%) | $83.46 | $81.91 | 1.37 M | $13.75 B |
| 05/06/2024 | $80.59 | $81.88 (1.6%) | $81.94 | $80.33 | 1.09 M | $13.43 B |
| 05/03/2024 | $79.91 | $79.61 (-0.38%) | $80.77 | $79.49 | 1.64 M | $13.21 B |
| 05/02/2024 | $79.49 | $78.85 (-0.81%) | $79.99 | $77.83 | 1.86 M | $13.10 B |
| 05/01/2024 | $79.08 | $79.07 (-0.01%) | $80.44 | $78.25 | 919,811 | $13.08 B |
| 04/30/2024 | $80.25 | $79.09 (-1.45%) | $81.57 | $78.98 | 1.83 M | $13.20 B |
| 04/29/2024 | $80.02 | $80.55 (0.66%) | $80.71 | $79.84 | 1.42 M | $13.34 B |
| 04/26/2024 | $79.40 | $79.96 (0.71%) | $80.63 | $79.22 | 959,329 | $13.34 B |
| 04/25/2024 | $78.07 | $79.20 (1.45%) | $79.91 | $76.95 | 1.78 M | $12.93 B |
| 04/24/2024 | $78.93 | $78.99 (0.08%) | $79.46 | $77.54 | 2.26 M | $13.04 B |
| 04/23/2024 | $80.71 | $78.47 (-2.78%) | $81.84 | $77.83 | 4.13 M | $13.03 B |
| 04/22/2024 | $78.84 | $79.20 (0.46%) | $80.27 | $78.38 | 2.22 M | $13.09 B |
| 04/19/2024 | $78.43 | $78.53 (0.13%) | $79.31 | $78.02 | 1.20 M | $13.01 B |
| 04/18/2024 | $79.47 | $78.48 (-1.25%) | $79.53 | $78.28 | 1.19 M | $13.02 B |
| 04/17/2024 | $80.61 | $79.18 (-1.77%) | $80.61 | $78.78 | 920,787 | $13.07 B |
| 04/16/2024 | $80.12 | $80.05 (-0.09%) | $80.36 | $78.88 | 1.08 M | $13.27 B |
| 04/15/2024 | $82.89 | $80.32 (-3.1%) | $83.10 | $80.22 | 1.24 M | $13.44 B |
| 04/12/2024 | $80.81 | $81.10 (0.36%) | $81.42 | $80.50 | 1.46 M | $13.37 B |
| 04/11/2024 | $82.56 | $81.78 (-0.94%) | $82.63 | $81.14 | 1.60 M | $13.64 B |
| 04/10/2024 | $81.85 | $82.45 (0.73%) | $82.98 | $81.05 | 1.33 M | $13.70 B |
| 04/09/2024 | $83.90 | $83.72 (-0.21%) | $83.91 | $82.36 | 1.45 M | $13.77 B |
| 04/08/2024 | $84.27 | $83.31 (-1.14%) | $84.44 | $83.22 | 1.51 M | $13.90 B |
