Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $75.50 | $75.68 (0.23%) | $75.74 | $75.15 | 101,564 | |
| 07/03/2024 | $75.99 | $75.52 (-0.62%) | $76.35 | $75.43 | 340,996 | $8.58 B |
| 07/02/2024 | $75.85 | $76.03 (0.24%) | $76.29 | $75.52 | 736,186 | $8.64 B |
| 07/01/2024 | $76.80 | $75.72 (-1.41%) | $77.18 | $75.47 | 609,559 | $8.60 B |
| 06/28/2024 | $76.26 | $76.38 (0.16%) | $76.86 | $75.80 | 1.86 M | $8.68 B |
| 06/27/2024 | $75.65 | $75.94 (0.38%) | $76.27 | $75.26 | 1.14 M | $8.63 B |
| 06/26/2024 | $74.80 | $75.64 (1.12%) | $75.75 | $74.45 | 785,314 | $8.59 B |
| 06/25/2024 | $75.76 | $75.22 (-0.71%) | $75.86 | $75.01 | 653,859 | $8.55 B |
| 06/24/2024 | $74.56 | $75.73 (1.57%) | $76.01 | $74.56 | 1.06 M | $8.60 B |
| 06/21/2024 | $75.72 | $74.61 (-1.47%) | $76.00 | $74.54 | 2.11 M | $8.48 B |
| 06/20/2024 | $74.77 | $75.49 (0.96%) | $75.75 | $74.71 | 881,076 | $8.58 B |
| 06/18/2024 | $75.50 | $74.74 (-1.01%) | $76.22 | $74.64 | 933,374 | $8.49 B |
| 06/17/2024 | $76.01 | $75.85 (-0.21%) | $76.74 | $75.80 | 787,589 | $8.62 B |
| 06/14/2024 | $76.49 | $76.49 (0%) | $76.90 | $76.14 | 1.22 M | $8.69 B |
| 06/13/2024 | $76.77 | $76.92 (0.2%) | $77.34 | $76.16 | 1.38 M | $8.74 B |
| 06/12/2024 | $77.49 | $76.66 (-1.07%) | $77.72 | $75.91 | 1.40 M | $8.71 B |
| 06/11/2024 | $75.18 | $76.58 (1.86%) | $76.71 | $75.01 | 1.09 M | $8.70 B |
| 06/10/2024 | $75.50 | $75.82 (0.42%) | $76.30 | $75.09 | 806,491 | $8.61 B |
| 06/07/2024 | $75.83 | $75.69 (-0.18%) | $76.57 | $75.68 | 780,789 | $8.60 B |
| 06/06/2024 | $77.52 | $76.55 (-1.25%) | $77.82 | $76.43 | 1.06 M | $8.70 B |
| 06/05/2024 | $77.93 | $77.15 (-1%) | $78.00 | $77.01 | 976,024 | $8.77 B |
| 06/04/2024 | $76.45 | $78.00 (2.03%) | $78.86 | $76.32 | 2.74 M | $8.86 B |
| 06/03/2024 | $76.99 | $76.92 (-0.09%) | $78.44 | $76.64 | 2.65 M | $8.74 B |
| 05/31/2024 | $77.40 | $78.86 (1.89%) | $78.89 | $77.21 | 824,694 | $8.96 B |
| 05/30/2024 | $76.11 | $77.02 (1.2%) | $77.06 | $75.76 | 704,076 | $8.75 B |
| 05/29/2024 | $75.74 | $75.73 (-0.01%) | $76.17 | $75.45 | 604,584 | $8.60 B |
| 05/28/2024 | $76.83 | $76.48 (-0.46%) | $77.29 | $76.42 | 531,065 | $8.69 B |
| 05/24/2024 | $76.59 | $76.82 (0.3%) | $76.95 | $76.17 | 430,375 | $8.73 B |
| 05/23/2024 | $77.40 | $76.48 (-1.19%) | $77.40 | $76.42 | 715,948 | $8.69 B |
| 05/22/2024 | $78.22 | $77.77 (-0.58%) | $78.40 | $77.59 | 684,041 | $8.84 B |
| 05/21/2024 | $78.09 | $78.62 (0.68%) | $78.77 | $77.95 | 550,736 | $8.93 B |
| 05/20/2024 | $78.65 | $78.01 (-0.81%) | $78.65 | $77.77 | 486,705 | $8.86 B |
| 05/17/2024 | $77.94 | $78.44 (0.64%) | $78.49 | $77.47 | 590,926 | $8.91 B |
| 05/16/2024 | $77.60 | $77.82 (0.28%) | $78.19 | $77.32 | 492,183 | $8.84 B |
| 05/15/2024 | $77.76 | $77.54 (-0.28%) | $78.10 | $77.44 | 919,578 | $8.81 B |
| 05/14/2024 | $77.34 | $77.00 (-0.44%) | $77.58 | $76.85 | 716,637 | $8.75 B |
| 05/13/2024 | $77.37 | $76.96 (-0.53%) | $77.74 | $76.64 | 717,407 | $8.74 B |
| 05/10/2024 | $77.67 | $77.24 (-0.55%) | $77.72 | $76.83 | 695,341 | $8.78 B |
| 05/09/2024 | $76.60 | $77.40 (1.04%) | $77.64 | $76.50 | 1.00 M | $8.79 B |
| 05/08/2024 | $76.01 | $76.63 (0.82%) | $76.97 | $75.77 | 869,529 | $8.71 B |
| 05/07/2024 | $76.49 | $76.41 (-0.1%) | $76.81 | $75.97 | 988,136 | $8.68 B |
| 05/06/2024 | $76.00 | $76.01 (0.01%) | $76.18 | $75.41 | 708,389 | $8.64 B |
| 05/03/2024 | $75.72 | $75.79 (0.09%) | $76.07 | $75.00 | 1.04 M | $8.61 B |
| 05/02/2024 | $76.00 | $75.04 (-1.26%) | $76.08 | $74.82 | 1.05 M | $8.53 B |
| 05/01/2024 | $73.50 | $74.94 (1.96%) | $75.54 | $73.14 | 1.10 M | $8.51 B |
| 04/30/2024 | $73.89 | $73.65 (-0.32%) | $74.32 | $72.78 | 1.05 M | $8.37 B |
| 04/29/2024 | $73.99 | $74.91 (1.24%) | $75.15 | $73.99 | 738,990 | $8.51 B |
| 04/26/2024 | $74.15 | $73.69 (-0.62%) | $74.63 | $73.67 | 864,408 | $8.37 B |
| 04/25/2024 | $74.34 | $74.20 (-0.19%) | $74.82 | $73.58 | 766,728 | $8.43 B |
| 04/24/2024 | $73.64 | $74.54 (1.22%) | $74.96 | $73.06 | 931,856 | $8.47 B |
| 04/23/2024 | $74.55 | $74.50 (-0.07%) | $75.28 | $74.37 | 698,817 | $8.46 B |
| 04/22/2024 | $74.12 | $74.70 (0.78%) | $74.93 | $73.76 | 627,649 | $8.49 B |
| 04/19/2024 | $73.03 | $74.40 (1.88%) | $74.49 | $72.98 | 689,636 | $8.45 B |
| 04/18/2024 | $72.25 | $72.97 (1%) | $73.31 | $71.99 | 817,106 | $8.29 B |
| 04/17/2024 | $71.79 | $71.97 (0.25%) | $72.25 | $71.15 | 801,928 | $8.18 B |
| 04/16/2024 | $71.89 | $71.21 (-0.95%) | $71.89 | $70.72 | 1.42 M | $8.09 B |
| 04/15/2024 | $72.55 | $72.11 (-0.61%) | $72.81 | $71.57 | 1.48 M | $8.19 B |
| 04/12/2024 | $72.45 | $72.24 (-0.29%) | $73.02 | $71.97 | 1.57 M | $8.21 B |
| 04/11/2024 | $72.67 | $72.21 (-0.63%) | $72.70 | $71.56 | 1.50 M | $8.20 B |
| 04/10/2024 | $73.35 | $72.20 (-1.57%) | $73.46 | $71.97 | 911,924 | $8.20 B |
| 04/09/2024 | $74.35 | $74.62 (0.36%) | $74.67 | $73.95 | 1.05 M | $8.48 B |
| 04/08/2024 | $72.87 | $74.08 (1.66%) | $74.33 | $72.87 | 759,811 | $8.42 B |
| 04/05/2024 | $72.62 | $72.76 (0.19%) | $73.02 | $72.08 | 505,565 | $8.27 B |
