Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $44.02 | $43.83 (-0.43%) | $44.46 | $43.71 | 572,005 | $3.17 B |
| 07/03/2024 | $45.47 | $44.20 (-2.79%) | $45.80 | $44.13 | 334,638 | $3.20 B |
| 07/02/2024 | $46.09 | $45.54 (-1.19%) | $47.15 | $45.19 | 1.25 M | $3.29 B |
| 07/01/2024 | $44.90 | $46.07 (2.61%) | $47.26 | $44.57 | 1.33 M | $3.33 B |
| 06/28/2024 | $43.67 | $44.79 (2.56%) | $44.98 | $43.11 | 4.78 M | $3.24 B |
| 06/27/2024 | $42.27 | $43.47 (2.84%) | $43.70 | $41.62 | 753,812 | $3.14 B |
| 06/26/2024 | $44.38 | $42.19 (-4.93%) | $44.38 | $41.01 | 1.50 M | $3.05 B |
| 06/25/2024 | $45.18 | $44.87 (-0.69%) | $46.47 | $44.72 | 837,379 | $3.24 B |
| 06/24/2024 | $45.00 | $45.66 (1.47%) | $46.02 | $44.71 | 816,452 | $3.30 B |
| 06/21/2024 | $44.25 | $45.58 (3.01%) | $46.16 | $43.76 | 2.28 M | $3.29 B |
| 06/20/2024 | $44.01 | $44.21 (0.45%) | $44.78 | $43.63 | 478,148 | $3.20 B |
| 06/18/2024 | $44.65 | $44.29 (-0.81%) | $44.94 | $43.86 | 651,682 | $3.20 B |
| 06/17/2024 | $45.12 | $44.71 (-0.91%) | $45.76 | $44.38 | 628,562 | $3.23 B |
| 06/14/2024 | $46.18 | $45.33 (-1.84%) | $46.73 | $45.05 | 576,180 | $3.28 B |
| 06/13/2024 | $47.69 | $46.89 (-1.68%) | $48.26 | $46.72 | 765,425 | $3.39 B |
| 06/12/2024 | $46.33 | $47.78 (3.13%) | $48.05 | $45.30 | 1.28 M | $3.45 B |
| 06/11/2024 | $44.90 | $44.82 (-0.18%) | $45.39 | $44.39 | 369,178 | $3.24 B |
| 06/10/2024 | $44.05 | $45.01 (2.18%) | $45.09 | $43.65 | 635,065 | $3.25 B |
| 06/07/2024 | $45.33 | $44.71 (-1.37%) | $46.59 | $44.66 | 486,753 | $3.23 B |
| 06/06/2024 | $47.13 | $45.84 (-2.74%) | $47.39 | $45.77 | 665,526 | $3.31 B |
| 06/05/2024 | $47.45 | $47.23 (-0.46%) | $48.10 | $46.79 | 650,036 | $3.41 B |
| 06/04/2024 | $46.67 | $47.33 (1.41%) | $48.71 | $46.21 | 1.55 M | $3.42 B |
| 06/03/2024 | $44.87 | $46.28 (3.14%) | $47.22 | $44.43 | 1.55 M | $3.35 B |
| 05/31/2024 | $45.69 | $44.41 (-2.8%) | $46.86 | $44.08 | 1.04 M | $3.21 B |
| 05/30/2024 | $46.13 | $45.37 (-1.65%) | $46.57 | $45.07 | 573,076 | $3.28 B |
| 05/29/2024 | $46.03 | $45.81 (-0.48%) | $46.50 | $45.19 | 520,157 | $3.31 B |
| 05/28/2024 | $48.01 | $46.86 (-2.4%) | $48.42 | $46.46 | 738,456 | $3.39 B |
| 05/24/2024 | $48.94 | $47.47 (-3%) | $49.46 | $47.42 | 550,435 | $3.43 B |
| 05/23/2024 | $51.52 | $48.63 (-5.61%) | $51.52 | $47.85 | 1.07 M | $3.52 B |
| 05/22/2024 | $52.50 | $50.54 (-3.73%) | $53.70 | $49.35 | 2.91 M | $3.65 B |
| 05/21/2024 | $50.57 | $49.50 (-2.12%) | $50.81 | $49.47 | 1.10 M | $3.58 B |
| 05/20/2024 | $51.41 | $50.62 (-1.54%) | $51.60 | $50.41 | 713,981 | $3.66 B |
| 05/17/2024 | $51.92 | $51.40 (-1%) | $52.03 | $50.50 | 635,233 | $3.72 B |
| 05/16/2024 | $50.48 | $51.91 (2.83%) | $51.95 | $49.91 | 592,865 | $3.75 B |
| 05/15/2024 | $50.33 | $50.49 (0.32%) | $51.28 | $49.77 | 997,957 | $3.65 B |
| 05/14/2024 | $48.71 | $49.38 (1.38%) | $49.64 | $48.41 | 540,600 | $3.57 B |
| 05/13/2024 | $48.16 | $47.93 (-0.48%) | $49.00 | $46.88 | 1.64 M | $3.46 B |
| 05/10/2024 | $49.43 | $48.00 (-2.89%) | $50.37 | $47.52 | 988,384 | $3.47 B |
| 05/09/2024 | $51.00 | $49.42 (-3.1%) | $51.00 | $49.33 | 841,390 | $3.57 B |
| 05/08/2024 | $50.10 | $50.89 (1.58%) | $51.29 | $48.47 | 1.93 M | $3.68 B |
| 05/07/2024 | $47.82 | $47.66 (-0.33%) | $48.14 | $46.60 | 677,927 | $3.45 B |
| 05/06/2024 | $47.36 | $46.50 (-1.82%) | $48.11 | $46.20 | 561,205 | $3.12 B |
| 05/03/2024 | $47.52 | $47.20 (-0.67%) | $48.37 | $47.13 | 679,390 | $3.17 B |
| 05/02/2024 | $45.61 | $46.78 (2.57%) | $46.96 | $44.84 | 609,233 | $3.14 B |
| 05/01/2024 | $43.82 | $45.05 (2.81%) | $45.99 | $43.66 | 1.10 M | $3.02 B |
| 04/30/2024 | $43.16 | $43.82 (1.53%) | $44.54 | $43.16 | 575,228 | $2.94 B |
| 04/29/2024 | $42.47 | $44.00 (3.6%) | $45.22 | $41.59 | 676,136 | $2.95 B |
| 04/26/2024 | $42.49 | $42.12 (-0.87%) | $42.87 | $41.66 | 563,205 | $2.83 B |
| 04/25/2024 | $42.44 | $42.29 (-0.35%) | $42.83 | $41.05 | 591,321 | $2.84 B |
| 04/24/2024 | $45.02 | $43.32 (-3.78%) | $45.26 | $43.28 | 485,697 | $2.91 B |
| 04/23/2024 | $43.57 | $44.22 (1.49%) | $44.78 | $42.05 | 612,462 | $2.97 B |
| 04/22/2024 | $43.53 | $43.44 (-0.21%) | $43.82 | $42.71 | 465,271 | $2.92 B |
| 04/19/2024 | $42.36 | $42.97 (1.44%) | $44.25 | $42.20 | 624,872 | $2.89 B |
| 04/18/2024 | $44.05 | $43.01 (-2.36%) | $44.54 | $42.87 | 538,972 | $2.89 B |
| 04/17/2024 | $43.73 | $44.01 (0.64%) | $44.31 | $43.26 | 507,335 | $2.96 B |
| 04/16/2024 | $42.88 | $43.49 (1.42%) | $44.29 | $42.63 | 472,416 | $2.92 B |
| 04/15/2024 | $44.49 | $43.68 (-1.82%) | $44.88 | $43.44 | 540,700 | $2.93 B |
| 04/12/2024 | $47.75 | $44.59 (-6.62%) | $48.73 | $43.71 | 1.13 M | $2.99 B |
| 04/11/2024 | $46.54 | $48.03 (3.2%) | $48.53 | $46.20 | 685,067 | $3.23 B |
| 04/10/2024 | $45.22 | $45.90 (1.5%) | $46.50 | $45.17 | 534,957 | $3.08 B |
| 04/09/2024 | $46.39 | $46.91 (1.12%) | $47.23 | $46.00 | 668,499 | $3.15 B |
| 04/08/2024 | $47.81 | $46.44 (-2.87%) | $48.31 | $45.75 | 550,297 | $3.12 B |
