Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $61.90 | $62.14 (0.39%) | $62.42 | $61.22 | 81,502 | $1.36 B |
| 07/02/2024 | $61.74 | $61.59 (-0.24%) | $62.48 | $61.04 | 385,202 | $1.34 B |
| 07/01/2024 | $63.14 | $61.72 (-2.25%) | $63.14 | $61.65 | 335,026 | $1.35 B |
| 06/28/2024 | $64.28 | $62.84 (-2.24%) | $64.79 | $62.45 | 584,487 | $1.37 B |
| 06/27/2024 | $63.72 | $64.06 (0.53%) | $65.33 | $62.58 | 501,944 | $1.40 B |
| 06/26/2024 | $59.26 | $59.25 (-0.02%) | $59.64 | $58.69 | 173,716 | $1.29 B |
| 06/25/2024 | $60.71 | $59.41 (-2.14%) | $60.78 | $58.32 | 163,822 | $1.30 B |
| 06/24/2024 | $60.73 | $60.76 (0.05%) | $61.26 | $60.13 | 134,693 | $1.33 B |
| 06/21/2024 | $60.69 | $60.42 (-0.44%) | $61.03 | $59.80 | 494,682 | $1.32 B |
| 06/20/2024 | $61.43 | $60.74 (-1.12%) | $62.24 | $60.65 | 144,790 | $1.33 B |
| 06/18/2024 | $61.84 | $61.82 (-0.03%) | $61.97 | $61.24 | 101,180 | $1.35 B |
| 06/17/2024 | $61.54 | $62.03 (0.8%) | $62.03 | $61.10 | 124,664 | $1.35 B |
| 06/14/2024 | $61.66 | $61.80 (0.23%) | $62.25 | $61.02 | 88,679 | $1.35 B |
| 06/13/2024 | $62.54 | $62.40 (-0.22%) | $62.61 | $62.04 | 91,005 | $1.36 B |
| 06/12/2024 | $62.99 | $62.98 (-0.02%) | $64.47 | $62.95 | 137,770 | $1.37 B |
| 06/11/2024 | $61.65 | $61.67 (0.03%) | $62.31 | $61.28 | 111,115 | $1.35 B |
| 06/10/2024 | $61.33 | $61.91 (0.95%) | $62.20 | $60.80 | 120,214 | $1.35 B |
| 06/07/2024 | $61.26 | $61.59 (0.54%) | $61.89 | $61.26 | 124,756 | $1.34 B |
| 06/06/2024 | $62.63 | $61.90 (-1.17%) | $63.07 | $61.84 | 116,708 | $1.35 B |
| 06/05/2024 | $62.21 | $62.96 (1.21%) | $63.30 | $61.67 | 134,018 | $1.37 B |
| 06/04/2024 | $63.23 | $61.76 (-2.32%) | $64.22 | $61.31 | 251,052 | $1.35 B |
| 06/03/2024 | $65.60 | $63.33 (-3.46%) | $67.48 | $63.00 | 104,916 | $1.38 B |
| 05/31/2024 | $65.31 | $64.97 (-0.52%) | $65.89 | $63.88 | 124,118 | $1.42 B |
| 05/30/2024 | $65.53 | $65.36 (-0.26%) | $65.96 | $65.00 | 155,675 | $1.43 B |
| 05/29/2024 | $65.12 | $65.00 (-0.18%) | $65.47 | $64.62 | 100,921 | $1.42 B |
| 05/28/2024 | $67.15 | $65.68 (-2.19%) | $67.39 | $65.42 | 157,794 | $1.43 B |
| 05/24/2024 | $66.20 | $67.03 (1.25%) | $67.14 | $65.97 | 89,781 | $1.46 B |
| 05/23/2024 | $65.32 | $65.80 (0.73%) | $66.10 | $64.74 | 201,118 | $1.44 B |
| 05/22/2024 | $66.05 | $65.34 (-1.07%) | $66.43 | $65.31 | 109,454 | $1.43 B |
| 05/21/2024 | $65.50 | $66.05 (0.84%) | $66.09 | $65.40 | 110,662 | $1.44 B |
| 05/20/2024 | $66.49 | $66.00 (-0.74%) | $67.18 | $65.90 | 83,803 | $1.44 B |
| 05/17/2024 | $66.16 | $66.54 (0.57%) | $66.54 | $65.69 | 103,437 | $1.45 B |
| 05/16/2024 | $67.06 | $65.78 (-1.91%) | $67.08 | $65.67 | 107,200 | $1.44 B |
| 05/15/2024 | $66.94 | $67.06 (0.18%) | $67.92 | $66.55 | 126,942 | $1.46 B |
| 05/14/2024 | $66.39 | $66.48 (0.14%) | $66.56 | $65.96 | 79,130 | $1.45 B |
| 05/13/2024 | $67.00 | $66.00 (-1.49%) | $67.05 | $65.77 | 253,218 | $1.44 B |
| 05/10/2024 | $66.22 | $66.88 (1%) | $67.00 | $65.80 | 171,700 | $1.46 B |
| 05/09/2024 | $66.02 | $65.86 (-0.24%) | $66.06 | $65.09 | 160,314 | $1.44 B |
| 05/08/2024 | $64.94 | $65.83 (1.37%) | $65.98 | $64.92 | 109,585 | $1.44 B |
| 05/07/2024 | $64.65 | $64.92 (0.42%) | $65.23 | $64.53 | 87,470 | $1.42 B |
| 05/06/2024 | $64.18 | $64.65 (0.73%) | $65.13 | $64.18 | 174,180 | $1.41 B |
| 05/03/2024 | $64.00 | $63.54 (-0.72%) | $64.30 | $63.16 | 178,582 | $1.39 B |
| 05/02/2024 | $62.94 | $63.59 (1.03%) | $63.94 | $62.39 | 289,254 | $1.39 B |
| 05/01/2024 | $61.83 | $62.53 (1.13%) | $64.16 | $61.79 | 307,480 | $1.36 B |
| 04/30/2024 | $62.03 | $61.78 (-0.4%) | $62.31 | $61.52 | 245,523 | $1.35 B |
| 04/29/2024 | $62.05 | $62.33 (0.45%) | $62.56 | $61.84 | 407,165 | $1.36 B |
| 04/26/2024 | $61.49 | $62.05 (0.91%) | $62.36 | $61.01 | 116,195 | $1.35 B |
| 04/25/2024 | $61.54 | $61.32 (-0.36%) | $61.76 | $60.50 | 147,951 | $1.34 B |
| 04/24/2024 | $61.15 | $62.26 (1.82%) | $62.45 | $60.90 | 185,751 | $1.36 B |
| 04/23/2024 | $58.18 | $61.64 (5.95%) | $62.43 | $57.51 | 304,364 | $1.34 B |
| 04/22/2024 | $58.09 | $57.52 (-0.98%) | $58.48 | $57.33 | 231,491 | $1.26 B |
| 04/19/2024 | $59.09 | $57.95 (-1.93%) | $59.65 | $57.91 | 225,972 | $1.26 B |
| 04/18/2024 | $59.50 | $59.84 (0.57%) | $62.99 | $58.74 | 287,867 | $1.31 B |
| 04/17/2024 | $56.78 | $55.92 (-1.51%) | $56.80 | $55.26 | 154,477 | $1.22 B |
| 04/16/2024 | $56.22 | $56.20 (-0.04%) | $56.56 | $55.57 | 116,804 | $1.23 B |
| 04/15/2024 | $57.39 | $56.44 (-1.66%) | $57.69 | $56.07 | 106,021 | $1.23 B |
| 04/12/2024 | $57.66 | $56.99 (-1.16%) | $57.75 | $56.83 | 79,780 | $1.24 B |
| 04/11/2024 | $57.14 | $57.84 (1.23%) | $58.14 | $57.14 | 69,714 | $1.26 B |
| 04/10/2024 | $57.82 | $57.13 (-1.19%) | $58.52 | $56.81 | 112,633 | $1.25 B |
| 04/09/2024 | $59.63 | $58.85 (-1.31%) | $59.85 | $58.55 | 83,665 | $1.28 B |
| 04/08/2024 | $59.29 | $59.63 (0.57%) | $59.66 | $59.09 | 64,386 | $1.30 B |
| 04/05/2024 | $58.23 | $59.27 (1.79%) | $59.51 | $58.23 | 132,492 | $1.29 B |
| 04/04/2024 | $59.74 | $58.43 (-2.19%) | $59.93 | $58.12 | 85,360 | $1.27 B |
