Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $75.22 | $75.68 (0.61%) | $76.40 | $74.72 | 440,513 | $10.55 B |
| 07/02/2024 | $76.69 | $75.22 (-1.92%) | $77.21 | $75.16 | 676,704 | $10.49 B |
| 07/01/2024 | $75.33 | $77.18 (2.46%) | $78.13 | $74.90 | 1.39 M | $10.76 B |
| 06/28/2024 | $76.10 | $75.15 (-1.25%) | $76.91 | $74.97 | 5.08 M | $10.48 B |
| 06/27/2024 | $77.57 | $76.01 (-2.01%) | $78.00 | $75.00 | 1.01 M | $10.60 B |
| 06/26/2024 | $77.03 | $77.20 (0.22%) | $78.86 | $76.46 | 789,825 | $10.77 B |
| 06/25/2024 | $78.44 | $77.25 (-1.52%) | $79.26 | $76.70 | 1.11 M | $10.77 B |
| 06/24/2024 | $79.05 | $78.68 (-0.47%) | $80.04 | $78.00 | 784,055 | $10.97 B |
| 06/21/2024 | $77.91 | $79.09 (1.51%) | $79.19 | $77.04 | 827,876 | $11.03 B |
| 06/20/2024 | $79.67 | $77.73 (-2.44%) | $80.25 | $77.17 | 752,774 | $10.84 B |
| 06/18/2024 | $79.82 | $79.49 (-0.41%) | $80.19 | $79.10 | 572,543 | $11.08 B |
| 06/17/2024 | $78.66 | $79.90 (1.58%) | $80.81 | $78.46 | 904,855 | $11.14 B |
| 06/14/2024 | $77.88 | $78.32 (0.56%) | $78.93 | $77.25 | 472,119 | $10.92 B |
| 06/13/2024 | $77.40 | $78.89 (1.93%) | $79.63 | $76.27 | 1.07 M | $11.00 B |
| 06/12/2024 | $76.00 | $77.29 (1.7%) | $77.84 | $75.62 | 853,903 | $10.78 B |
| 06/11/2024 | $75.58 | $75.28 (-0.4%) | $75.79 | $74.44 | 783,257 | $10.50 B |
| 06/10/2024 | $74.94 | $75.25 (0.41%) | $75.95 | $73.36 | 1.16 M | $10.49 B |
| 06/07/2024 | $75.93 | $75.80 (-0.17%) | $76.49 | $74.43 | 1.22 M | $10.57 B |
| 06/06/2024 | $79.40 | $75.93 (-4.37%) | $80.42 | $75.33 | 1.51 M | $10.59 B |
| 06/05/2024 | $76.59 | $79.01 (3.16%) | $79.02 | $76.35 | 1.21 M | $11.02 B |
| 06/04/2024 | $76.83 | $76.12 (-0.92%) | $78.09 | $75.84 | 1.37 M | $10.61 B |
| 06/03/2024 | $76.81 | $77.43 (0.81%) | $78.79 | $76.76 | 1.12 M | $10.80 B |
| 05/31/2024 | $76.39 | $76.62 (0.3%) | $76.99 | $75.17 | 545,350 | $10.68 B |
| 05/30/2024 | $75.31 | $76.31 (1.33%) | $77.62 | $75.31 | 798,744 | $10.64 B |
| 05/29/2024 | $74.86 | $75.46 (0.8%) | $76.42 | $74.65 | 700,571 | $10.52 B |
| 05/28/2024 | $77.38 | $74.89 (-3.22%) | $77.67 | $74.43 | 1.37 M | $10.44 B |
| 05/24/2024 | $75.64 | $76.88 (1.64%) | $77.14 | $75.17 | 474,118 | $10.72 B |
| 05/23/2024 | $75.64 | $75.16 (-0.63%) | $76.21 | $74.56 | 858,331 | $10.48 B |
| 05/22/2024 | $78.00 | $75.19 (-3.6%) | $78.90 | $74.77 | 1.13 M | $10.49 B |
| 05/21/2024 | $76.31 | $77.41 (1.44%) | $77.75 | $75.80 | 1.32 M | $10.79 B |
| 05/20/2024 | $74.71 | $76.26 (2.07%) | $77.43 | $74.58 | 1.12 M | $10.63 B |
| 05/17/2024 | $72.99 | $74.46 (2.01%) | $74.77 | $72.84 | 910,769 | $10.38 B |
| 05/16/2024 | $72.85 | $73.20 (0.48%) | $74.65 | $72.25 | 1.65 M | $10.21 B |
| 05/15/2024 | $71.71 | $72.13 (0.59%) | $73.97 | $71.61 | 1.59 M | $10.06 B |
| 05/14/2024 | $70.50 | $71.40 (1.28%) | $71.57 | $70.43 | 545,225 | $9.96 B |
| 05/13/2024 | $72.21 | $70.38 (-2.53%) | $72.47 | $69.76 | 1.02 M | $9.81 B |
| 05/10/2024 | $71.88 | $71.84 (-0.06%) | $72.57 | $70.52 | 1.43 M | $10.02 B |
| 05/09/2024 | $70.17 | $71.35 (1.68%) | $72.50 | $69.00 | 3.89 M | $9.92 B |
| 05/08/2024 | $66.45 | $67.03 (0.87%) | $67.47 | $65.96 | 1.56 M | $9.32 B |
| 05/07/2024 | $66.18 | $66.93 (1.13%) | $67.27 | $65.55 | 1.02 M | $9.31 B |
| 05/06/2024 | $66.64 | $65.98 (-0.99%) | $67.16 | $65.88 | 1.16 M | $9.18 B |
| 05/03/2024 | $65.18 | $66.08 (1.38%) | $66.99 | $65.06 | 918,174 | $9.19 B |
| 05/02/2024 | $64.81 | $65.12 (0.48%) | $65.67 | $64.00 | 1.06 M | $9.06 B |
| 05/01/2024 | $64.05 | $64.12 (0.11%) | $64.74 | $63.80 | 1.23 M | $8.92 B |
| 04/30/2024 | $64.49 | $64.28 (-0.33%) | $64.70 | $63.12 | 1.29 M | $8.94 B |
| 04/29/2024 | $63.92 | $64.95 (1.61%) | $65.10 | $63.92 | 598,295 | $9.03 B |
| 04/26/2024 | $63.47 | $63.84 (0.58%) | $64.68 | $63.26 | 694,943 | $8.88 B |
| 04/25/2024 | $63.03 | $62.79 (-0.38%) | $63.28 | $61.58 | 454,389 | $8.73 B |
| 04/24/2024 | $62.84 | $62.93 (0.14%) | $63.51 | $62.39 | 468,029 | $8.75 B |
| 04/23/2024 | $62.35 | $62.55 (0.32%) | $62.78 | $61.68 | 540,854 | $8.70 B |
| 04/22/2024 | $61.58 | $61.84 (0.42%) | $62.65 | $61.58 | 779,634 | $8.60 B |
| 04/19/2024 | $61.88 | $61.86 (-0.03%) | $62.48 | $61.30 | 945,678 | $8.60 B |
| 04/18/2024 | $63.41 | $62.08 (-2.1%) | $64.42 | $61.56 | 935,004 | $8.63 B |
| 04/17/2024 | $63.00 | $63.19 (0.3%) | $63.52 | $62.47 | 854,527 | $8.79 B |
| 04/16/2024 | $61.38 | $62.59 (1.97%) | $62.77 | $61.00 | 604,577 | $8.70 B |
| 04/15/2024 | $62.00 | $61.76 (-0.39%) | $62.38 | $61.29 | 805,670 | $8.59 B |
| 04/12/2024 | $62.56 | $61.27 (-2.06%) | $62.78 | $61.14 | 596,537 | $8.52 B |
| 04/11/2024 | $63.22 | $62.51 (-1.12%) | $63.56 | $62.00 | 671,137 | $8.69 B |
| 04/10/2024 | $62.09 | $62.95 (1.39%) | $63.98 | $61.21 | 848,044 | $8.75 B |
| 04/09/2024 | $65.02 | $63.56 (-2.25%) | $65.48 | $63.33 | 1.19 M | $8.84 B |
| 04/08/2024 | $64.92 | $64.83 (-0.14%) | $65.61 | $64.02 | 476,572 | $9.02 B |
| 04/05/2024 | $62.86 | $64.72 (2.96%) | $65.06 | $62.73 | 965,979 | $9.00 B |
| 04/04/2024 | $63.50 | $62.92 (-0.91%) | $64.34 | $62.77 | 1.28 M | $8.75 B |
