Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $55.19 | $55.19 (0%) | $55.19 | $55.19 | 240 | |
| 07/01/2024 | $55.70 | $55.24 (-0.83%) | $57.27 | $54.95 | 580,576 | $2.62 B |
| 06/28/2024 | $54.50 | $56.44 (3.56%) | $56.94 | $54.25 | 1.77 M | $2.68 B |
| 06/27/2024 | $52.62 | $54.12 (2.85%) | $54.17 | $52.31 | 463,107 | $2.57 B |
| 06/26/2024 | $52.22 | $52.48 (0.5%) | $52.88 | $51.99 | 550,370 | $2.49 B |
| 06/25/2024 | $52.45 | $52.30 (-0.29%) | $52.45 | $51.34 | 483,361 | $2.48 B |
| 06/24/2024 | $51.93 | $52.41 (0.92%) | $52.50 | $51.61 | 335,104 | $2.49 B |
| 06/21/2024 | $52.18 | $51.71 (-0.9%) | $52.37 | $51.44 | 1.14 M | $2.45 B |
| 06/20/2024 | $53.31 | $52.36 (-1.78%) | $54.23 | $51.60 | 509,694 | $2.48 B |
| 06/18/2024 | $52.28 | $53.45 (2.24%) | $53.76 | $52.28 | 562,526 | $2.53 B |
| 06/17/2024 | $52.18 | $52.46 (0.54%) | $52.68 | $51.62 | 723,234 | $2.49 B |
| 06/14/2024 | $51.45 | $52.18 (1.42%) | $52.41 | $51.23 | 558,390 | $2.47 B |
| 06/13/2024 | $54.22 | $51.78 (-4.5%) | $54.22 | $51.73 | 509,448 | $2.46 B |
| 06/12/2024 | $53.28 | $54.44 (2.18%) | $55.51 | $53.28 | 740,365 | $2.58 B |
| 06/11/2024 | $51.50 | $52.15 (1.26%) | $53.27 | $50.80 | 811,166 | $2.47 B |
| 06/10/2024 | $54.75 | $51.79 (-5.41%) | $54.81 | $51.69 | 795,046 | $2.46 B |
| 06/07/2024 | $56.10 | $55.11 (-1.76%) | $56.23 | $54.97 | 509,968 | $2.61 B |
| 06/06/2024 | $56.00 | $56.71 (1.27%) | $57.24 | $55.28 | 588,089 | $2.69 B |
| 06/05/2024 | $56.73 | $55.98 (-1.32%) | $57.01 | $55.80 | 688,897 | $2.65 B |
| 06/04/2024 | $57.00 | $56.79 (-0.37%) | $57.72 | $54.34 | 570,797 | $2.69 B |
| 06/03/2024 | $59.73 | $57.17 (-4.29%) | $59.73 | $57.08 | 602,500 | $2.71 B |
| 05/31/2024 | $60.05 | $59.22 (-1.38%) | $60.07 | $58.90 | 396,909 | $2.81 B |
| 05/30/2024 | $59.50 | $59.77 (0.45%) | $60.82 | $59.47 | 397,061 | $2.83 B |
| 05/29/2024 | $58.97 | $59.28 (0.53%) | $59.35 | $58.50 | 361,315 | $2.81 B |
| 05/28/2024 | $59.14 | $59.36 (0.37%) | $59.64 | $58.52 | 345,301 | $2.81 B |
| 05/24/2024 | $58.60 | $59.14 (0.92%) | $59.28 | $58.43 | 284,559 | $2.80 B |
| 05/23/2024 | $58.67 | $58.49 (-0.31%) | $58.75 | $57.64 | 409,272 | $2.77 B |
| 05/22/2024 | $58.50 | $58.85 (0.6%) | $59.47 | $58.36 | 316,329 | $2.79 B |
| 05/21/2024 | $59.48 | $59.81 (0.55%) | $59.98 | $58.63 | 399,779 | $2.84 B |
| 05/20/2024 | $59.43 | $59.44 (0.02%) | $60.25 | $59.00 | 405,954 | $2.82 B |
| 05/17/2024 | $58.14 | $59.15 (1.74%) | $59.65 | $57.84 | 508,305 | $2.80 B |
| 05/16/2024 | $58.43 | $57.88 (-0.94%) | $58.47 | $57.11 | 439,772 | $2.74 B |
| 05/15/2024 | $58.59 | $58.69 (0.17%) | $59.16 | $57.38 | 595,002 | $2.78 B |
| 05/14/2024 | $59.68 | $58.51 (-1.96%) | $60.01 | $57.97 | 810,916 | $2.77 B |
| 05/13/2024 | $59.80 | $59.11 (-1.15%) | $60.36 | $58.98 | 623,232 | $2.80 B |
| 05/10/2024 | $61.42 | $59.59 (-2.98%) | $61.42 | $58.73 | 935,300 | $2.83 B |
| 05/09/2024 | $63.22 | $61.70 (-2.4%) | $64.36 | $58.45 | 884,108 | $2.93 B |
| 05/08/2024 | $63.09 | $63.40 (0.49%) | $63.74 | $62.75 | 451,673 | $3.01 B |
| 05/07/2024 | $63.68 | $63.07 (-0.96%) | $64.18 | $63.01 | 341,895 | $2.99 B |
| 05/06/2024 | $63.49 | $63.65 (0.25%) | $64.62 | $63.34 | 330,581 | $3.02 B |
| 05/03/2024 | $64.34 | $63.07 (-1.97%) | $64.57 | $62.93 | 407,753 | $2.99 B |
| 05/02/2024 | $65.48 | $63.51 (-3.01%) | $65.60 | $63.17 | 491,802 | $3.01 B |
| 05/01/2024 | $64.51 | $64.90 (0.6%) | $65.21 | $63.77 | 336,107 | $3.07 B |
| 04/30/2024 | $65.59 | $64.18 (-2.15%) | $65.86 | $63.55 | 323,812 | $3.04 B |
| 04/29/2024 | $65.89 | $65.99 (0.15%) | $66.46 | $65.49 | 354,118 | $3.12 B |
| 04/26/2024 | $65.15 | $65.79 (0.98%) | $65.95 | $65.10 | 283,862 | $3.12 B |
| 04/25/2024 | $64.43 | $64.93 (0.78%) | $65.14 | $64.43 | 386,717 | $3.07 B |
| 04/24/2024 | $64.37 | $64.96 (0.92%) | $65.07 | $63.88 | 294,615 | $3.08 B |
| 04/23/2024 | $64.74 | $64.32 (-0.65%) | $65.59 | $64.27 | 337,425 | $3.05 B |
| 04/22/2024 | $63.99 | $64.51 (0.81%) | $64.85 | $62.98 | 353,522 | $3.05 B |
| 04/19/2024 | $62.92 | $63.29 (0.59%) | $63.99 | $62.92 | 320,994 | $3.00 B |
| 04/18/2024 | $61.96 | $63.13 (1.89%) | $63.33 | $61.80 | 411,917 | $2.99 B |
| 04/17/2024 | $62.95 | $61.95 (-1.59%) | $63.13 | $61.64 | 416,090 | $2.93 B |
| 04/16/2024 | $62.88 | $62.95 (0.11%) | $63.28 | $61.65 | 402,428 | $2.98 B |
| 04/15/2024 | $63.00 | $63.03 (0.05%) | $63.83 | $62.59 | 355,250 | $2.98 B |
| 04/12/2024 | $65.01 | $63.00 (-3.09%) | $65.13 | $62.90 | 607,401 | $2.98 B |
| 04/11/2024 | $64.57 | $65.29 (1.12%) | $65.43 | $64.49 | 448,717 | $3.09 B |
| 04/10/2024 | $64.27 | $64.57 (0.47%) | $64.74 | $63.62 | 538,916 | $3.06 B |
| 04/09/2024 | $64.76 | $64.86 (0.15%) | $64.99 | $64.30 | 316,515 | $3.07 B |
| 04/08/2024 | $63.76 | $64.34 (0.91%) | $64.68 | $63.56 | 414,421 | $3.05 B |
| 04/05/2024 | $63.61 | $63.33 (-0.44%) | $64.21 | $63.06 | 531,308 | $3.00 B |
| 04/04/2024 | $63.77 | $63.70 (-0.11%) | $64.63 | $63.64 | 487,010 | $3.02 B |
| 04/03/2024 | $62.94 | $63.70 (1.21%) | $63.77 | $62.46 | 399,154 | $3.02 B |
| 04/02/2024 | $63.91 | $62.94 (-1.52%) | $64.26 | $62.46 | 613,122 | $2.98 B |
