Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $62.03 | $62.34 (0.5%) | $62.59 | $61.74 | 333,208 | $3.04 B |
| 07/03/2024 | $61.76 | $62.16 (0.65%) | $62.50 | $61.67 | 163,477 | $3.03 B |
| 07/02/2024 | $62.68 | $61.82 (-1.37%) | $62.81 | $61.59 | 358,145 | $3.01 B |
| 07/01/2024 | $61.47 | $62.78 (2.13%) | $62.89 | $61.19 | 508,430 | $3.06 B |
| 06/28/2024 | $60.79 | $61.11 (0.53%) | $61.40 | $60.72 | 2.00 M | $2.98 B |
| 06/27/2024 | $60.75 | $60.48 (-0.44%) | $61.51 | $60.15 | 411,586 | $2.95 B |
| 06/26/2024 | $60.20 | $60.60 (0.66%) | $61.27 | $60.00 | 553,491 | $2.95 B |
| 06/25/2024 | $61.17 | $60.80 (-0.6%) | $61.57 | $60.49 | 533,070 | $2.96 B |
| 06/24/2024 | $58.59 | $60.87 (3.89%) | $61.09 | $58.59 | 546,528 | $2.97 B |
| 06/21/2024 | $58.10 | $58.27 (0.29%) | $58.71 | $57.56 | 3.99 M | $2.84 B |
| 06/20/2024 | $58.66 | $58.17 (-0.84%) | $59.72 | $58.04 | 511,343 | $2.83 B |
| 06/18/2024 | $58.61 | $58.93 (0.55%) | $59.43 | $58.48 | 549,362 | $2.87 B |
| 06/17/2024 | $58.69 | $58.69 (0%) | $59.64 | $58.22 | 528,602 | $2.86 B |
| 06/14/2024 | $58.55 | $58.63 (0.14%) | $58.88 | $58.13 | 330,960 | $2.86 B |
| 06/13/2024 | $58.47 | $58.84 (0.63%) | $59.15 | $58.29 | 306,904 | $2.87 B |
| 06/12/2024 | $59.16 | $58.56 (-1.01%) | $59.35 | $58.32 | 255,182 | $2.85 B |
| 06/11/2024 | $57.65 | $58.57 (1.6%) | $58.81 | $57.57 | 329,378 | $2.85 B |
| 06/10/2024 | $57.67 | $57.97 (0.52%) | $58.23 | $57.43 | 471,798 | $2.82 B |
| 06/07/2024 | $58.47 | $58.11 (-0.62%) | $58.60 | $57.70 | 265,864 | $2.83 B |
| 06/06/2024 | $57.82 | $58.68 (1.49%) | $59.19 | $57.69 | 493,996 | $2.86 B |
| 06/05/2024 | $60.74 | $58.08 (-4.38%) | $60.74 | $57.96 | 517,640 | $2.83 B |
| 06/04/2024 | $60.63 | $60.81 (0.3%) | $61.44 | $60.43 | 591,633 | $2.96 B |
| 06/03/2024 | $61.86 | $61.12 (-1.2%) | $62.00 | $60.73 | 612,940 | $2.98 B |
| 05/31/2024 | $60.23 | $61.67 (2.39%) | $61.81 | $60.23 | 602,416 | $3.00 B |
| 05/30/2024 | $60.69 | $60.12 (-0.94%) | $61.66 | $60.08 | 1.68 M | $2.93 B |
| 05/29/2024 | $59.94 | $60.57 (1.05%) | $61.27 | $59.50 | 818,719 | $2.95 B |
| 05/28/2024 | $60.35 | $60.53 (0.3%) | $61.32 | $60.06 | 732,490 | $2.95 B |
| 05/24/2024 | $59.92 | $60.35 (0.72%) | $60.39 | $59.34 | 386,133 | $2.94 B |
| 05/23/2024 | $59.75 | $59.71 (-0.07%) | $60.70 | $59.30 | 628,530 | $2.91 B |
| 05/22/2024 | $61.07 | $59.82 (-2.05%) | $61.49 | $59.69 | 661,679 | $2.91 B |
| 05/21/2024 | $59.48 | $61.07 (2.67%) | $61.13 | $58.14 | 736,647 | $2.98 B |
| 05/20/2024 | $58.19 | $59.38 (2.05%) | $59.41 | $58.15 | 437,257 | $2.89 B |
| 05/17/2024 | $58.33 | $58.18 (-0.26%) | $58.81 | $57.75 | 409,565 | $2.83 B |
| 05/16/2024 | $57.68 | $58.29 (1.06%) | $58.41 | $57.18 | 356,529 | $2.84 B |
| 05/15/2024 | $58.41 | $57.80 (-1.04%) | $58.78 | $57.70 | 408,590 | $2.82 B |
| 05/14/2024 | $57.87 | $58.55 (1.18%) | $58.64 | $57.63 | 459,509 | $2.85 B |
| 05/13/2024 | $57.37 | $57.50 (0.23%) | $58.53 | $57.19 | 474,762 | $2.80 B |
| 05/10/2024 | $58.16 | $57.28 (-1.51%) | $58.29 | $57.13 | 361,837 | $2.79 B |
| 05/09/2024 | $57.34 | $58.11 (1.34%) | $58.14 | $56.74 | 373,614 | $2.83 B |
| 05/08/2024 | $56.92 | $57.38 (0.81%) | $57.44 | $56.73 | 354,299 | $2.80 B |
| 05/07/2024 | $57.19 | $57.08 (-0.19%) | $57.59 | $56.66 | 441,916 | $2.78 B |
| 05/06/2024 | $57.08 | $56.92 (-0.28%) | $57.68 | $56.40 | 594,483 | $2.77 B |
| 05/03/2024 | $57.99 | $56.80 (-2.05%) | $58.27 | $56.30 | 546,948 | $2.77 B |
| 05/02/2024 | $55.50 | $57.52 (3.64%) | $57.62 | $55.44 | 630,082 | $2.80 B |
| 05/01/2024 | $55.65 | $55.25 (-0.72%) | $56.22 | $55.17 | 607,047 | $2.69 B |
| 04/30/2024 | $56.65 | $55.33 (-2.33%) | $56.76 | $55.15 | 692,404 | $2.70 B |
| 04/29/2024 | $56.90 | $57.66 (1.34%) | $58.06 | $56.82 | 760,433 | $2.81 B |
| 04/26/2024 | $58.00 | $56.87 (-1.95%) | $58.13 | $56.66 | 652,181 | $2.77 B |
| 04/25/2024 | $58.63 | $58.11 (-0.89%) | $58.84 | $57.75 | 583,442 | $2.83 B |
| 04/24/2024 | $59.57 | $58.82 (-1.26%) | $59.85 | $58.78 | 555,614 | $2.87 B |
| 04/23/2024 | $59.65 | $59.68 (0.05%) | $60.50 | $59.30 | 719,457 | $2.91 B |
| 04/22/2024 | $60.40 | $59.70 (-1.16%) | $60.80 | $59.47 | 687,250 | $2.91 B |
| 04/19/2024 | $59.10 | $60.09 (1.68%) | $60.48 | $58.50 | 754,298 | $2.93 B |
| 04/18/2024 | $60.59 | $59.22 (-2.26%) | $60.68 | $59.17 | 868,783 | $2.89 B |
| 04/17/2024 | $62.65 | $60.36 (-3.66%) | $62.65 | $60.01 | 751,108 | $2.94 B |
| 04/16/2024 | $60.29 | $61.90 (2.67%) | $61.97 | $60.03 | 546,398 | $3.02 B |
| 04/15/2024 | $60.52 | $60.33 (-0.31%) | $60.86 | $60.01 | 677,100 | $2.94 B |
| 04/12/2024 | $60.86 | $60.46 (-0.66%) | $61.54 | $60.24 | 589,633 | $2.95 B |
| 04/11/2024 | $61.61 | $60.92 (-1.12%) | $61.88 | $59.65 | 660,735 | $2.97 B |
| 04/10/2024 | $62.11 | $61.51 (-0.97%) | $62.19 | $60.70 | 587,664 | $3.00 B |
| 04/09/2024 | $63.15 | $62.46 (-1.09%) | $63.46 | $61.87 | 596,566 | $3.04 B |
| 04/08/2024 | $63.00 | $62.92 (-0.13%) | $64.36 | $62.71 | 629,837 | $3.07 B |
