Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $87.50 | $85.00 (-2.86%) | $87.50 | $84.00 | 201,615 | $2.57 B |
| 07/02/2024 | $86.71 | $87.29 (0.67%) | $87.41 | $86.32 | 252,869 | $2.64 B |
| 07/01/2024 | $86.29 | $86.71 (0.49%) | $86.91 | $85.40 | 407,477 | $2.62 B |
| 06/28/2024 | $85.67 | $85.93 (0.3%) | $85.93 | $84.58 | 451,184 | $2.60 B |
| 06/27/2024 | $85.10 | $85.54 (0.52%) | $86.30 | $84.51 | 374,854 | $2.58 B |
| 06/26/2024 | $86.05 | $85.10 (-1.1%) | $86.16 | $84.20 | 370,256 | $2.57 B |
| 06/25/2024 | $88.22 | $86.36 (-2.11%) | $88.65 | $86.33 | 373,262 | $2.61 B |
| 06/24/2024 | $89.39 | $88.22 (-1.31%) | $89.79 | $87.83 | 635,644 | $2.66 B |
| 06/21/2024 | $90.50 | $89.32 (-1.3%) | $90.62 | $88.85 | 697,534 | $2.70 B |
| 06/20/2024 | $90.80 | $90.05 (-0.83%) | $91.95 | $89.31 | 623,774 | $2.72 B |
| 06/18/2024 | $89.80 | $91.03 (1.37%) | $91.50 | $89.09 | 834,464 | $2.75 B |
| 06/17/2024 | $90.00 | $89.67 (-0.37%) | $91.13 | $88.91 | 619,086 | $2.71 B |
| 06/14/2024 | $89.46 | $89.99 (0.59%) | $90.18 | $88.60 | 320,687 | $2.72 B |
| 06/13/2024 | $90.22 | $90.22 (0%) | $90.62 | $89.42 | 444,942 | $2.72 B |
| 06/12/2024 | $92.24 | $90.36 (-2.04%) | $92.35 | $90.36 | 333,484 | $2.73 B |
| 06/11/2024 | $89.39 | $90.65 (1.41%) | $91.22 | $88.79 | 540,537 | $2.74 B |
| 06/10/2024 | $89.40 | $89.60 (0.22%) | $90.54 | $89.05 | 534,617 | $2.71 B |
| 06/07/2024 | $89.56 | $90.33 (0.86%) | $91.52 | $89.56 | 500,824 | $2.73 B |
| 06/06/2024 | $88.06 | $89.73 (1.9%) | $90.55 | $88.06 | 469,287 | $2.71 B |
| 06/05/2024 | $88.95 | $88.15 (-0.9%) | $88.95 | $87.07 | 541,537 | $2.66 B |
| 06/04/2024 | $87.44 | $88.63 (1.36%) | $88.79 | $86.86 | 423,350 | $2.68 B |
| 06/03/2024 | $89.80 | $88.33 (-1.64%) | $90.89 | $88.28 | 397,102 | $2.67 B |
| 05/31/2024 | $87.69 | $89.74 (2.34%) | $89.79 | $87.47 | 619,457 | $2.71 B |
| 05/30/2024 | $87.88 | $87.62 (-0.3%) | $89.11 | $87.49 | 504,574 | $2.65 B |
| 05/29/2024 | $89.79 | $88.01 (-1.98%) | $90.00 | $87.90 | 326,084 | $2.66 B |
| 05/28/2024 | $92.37 | $90.27 (-2.27%) | $92.42 | $90.10 | 283,218 | $2.73 B |
| 05/24/2024 | $92.67 | $92.33 (-0.37%) | $92.88 | $90.89 | 476,301 | $2.79 B |
| 05/23/2024 | $92.51 | $92.61 (0.11%) | $92.87 | $91.88 | 268,380 | $2.80 B |
| 05/22/2024 | $94.02 | $92.55 (-1.56%) | $94.02 | $91.54 | 684,869 | $2.80 B |
| 05/21/2024 | $93.32 | $94.56 (1.33%) | $95.85 | $93.22 | 1.89 M | $2.86 B |
| 05/20/2024 | $93.17 | $93.74 (0.61%) | $93.84 | $91.85 | 550,818 | $2.83 B |
| 05/17/2024 | $93.49 | $92.06 (-1.53%) | $93.49 | $92.02 | 270,606 | $2.78 B |
| 05/16/2024 | $95.04 | $93.35 (-1.78%) | $95.55 | $93.24 | 253,973 | $2.82 B |
| 05/15/2024 | $94.99 | $95.07 (0.08%) | $95.32 | $94.39 | 339,447 | $2.87 B |
| 05/14/2024 | $95.77 | $94.52 (-1.31%) | $95.77 | $93.86 | 660,949 | $2.85 B |
| 05/13/2024 | $95.51 | $95.55 (0.04%) | $96.39 | $95.01 | 488,311 | $2.89 B |
| 05/10/2024 | $96.61 | $94.80 (-1.87%) | $96.74 | $92.82 | 693,382 | $2.86 B |
| 05/09/2024 | $89.50 | $94.61 (5.71%) | $95.27 | $87.49 | 1.74 M | $2.86 B |
| 05/08/2024 | $85.25 | $84.52 (-0.86%) | $86.51 | $84.46 | 445,585 | $2.55 B |
| 05/07/2024 | $85.39 | $85.30 (-0.11%) | $86.19 | $84.91 | 270,730 | $2.58 B |
| 05/06/2024 | $84.23 | $85.39 (1.38%) | $85.49 | $83.86 | 325,438 | $2.90 B |
| 05/03/2024 | $84.19 | $83.67 (-0.62%) | $84.65 | $83.11 | 345,243 | $2.84 B |
| 05/02/2024 | $82.51 | $83.27 (0.92%) | $83.45 | $81.97 | 304,416 | $2.83 B |
| 05/01/2024 | $81.57 | $81.88 (0.38%) | $82.68 | $81.08 | 216,546 | $2.78 B |
| 04/30/2024 | $82.19 | $81.87 (-0.39%) | $83.10 | $81.60 | 261,833 | $2.78 B |
| 04/29/2024 | $82.74 | $82.33 (-0.5%) | $82.94 | $81.65 | 210,548 | $2.80 B |
| 04/26/2024 | $80.54 | $82.57 (2.52%) | $83.35 | $80.13 | 282,151 | $2.81 B |
| 04/25/2024 | $80.54 | $80.33 (-0.26%) | $80.94 | $79.31 | 294,476 | $2.73 B |
| 04/24/2024 | $80.41 | $81.19 (0.97%) | $81.40 | $79.90 | 231,447 | $2.76 B |
| 04/23/2024 | $80.07 | $80.51 (0.55%) | $80.89 | $79.60 | 303,552 | $2.74 B |
| 04/22/2024 | $80.69 | $79.81 (-1.09%) | $81.09 | $79.71 | 361,876 | $2.71 B |
| 04/19/2024 | $78.84 | $80.37 (1.94%) | $80.41 | $78.79 | 219,057 | $2.73 B |
| 04/18/2024 | $79.27 | $79.10 (-0.21%) | $79.92 | $78.96 | 197,135 | $2.69 B |
| 04/17/2024 | $79.73 | $79.14 (-0.74%) | $80.01 | $78.79 | 261,969 | $2.69 B |
| 04/16/2024 | $78.64 | $79.45 (1.03%) | $79.64 | $77.92 | 333,014 | $2.70 B |
| 04/15/2024 | $80.69 | $78.58 (-2.61%) | $80.83 | $78.54 | 285,302 | $2.67 B |
| 04/12/2024 | $80.32 | $80.07 (-0.31%) | $80.42 | $79.46 | 295,877 | $2.72 B |
| 04/11/2024 | $81.87 | $80.74 (-1.38%) | $81.87 | $80.46 | 241,373 | $2.75 B |
| 04/10/2024 | $82.54 | $81.45 (-1.32%) | $82.79 | $81.12 | 319,562 | $2.77 B |
| 04/09/2024 | $83.73 | $84.00 (0.32%) | $84.78 | $83.37 | 269,684 | $2.86 B |
| 04/08/2024 | $84.89 | $83.73 (-1.37%) | $85.09 | $83.41 | 241,293 | $2.85 B |
| 04/05/2024 | $84.73 | $84.41 (-0.38%) | $85.47 | $83.89 | 213,804 | $2.87 B |
| 04/04/2024 | $84.65 | $85.07 (0.5%) | $86.33 | $84.65 | 351,556 | $2.89 B |
