Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $53.69 | $53.10 (-1.1%) | $53.69 | $52.31 | 1.07 M | $4.34 B |
| 07/03/2024 | $53.60 | $53.90 (0.56%) | $54.74 | $53.14 | 679,450 | $4.41 B |
| 07/02/2024 | $53.98 | $53.12 (-1.59%) | $53.98 | $52.52 | 1.06 M | $4.34 B |
| 07/01/2024 | $54.02 | $53.95 (-0.13%) | $55.67 | $53.31 | 1.29 M | $4.41 B |
| 06/28/2024 | $55.53 | $54.01 (-2.74%) | $55.69 | $53.33 | 1.31 M | $4.42 B |
| 06/27/2024 | $56.66 | $55.38 (-2.26%) | $57.98 | $55.31 | 1.24 M | $4.53 B |
| 06/26/2024 | $55.47 | $56.63 (2.09%) | $56.80 | $55.01 | 1.05 M | $4.63 B |
| 06/25/2024 | $57.71 | $55.95 (-3.05%) | $57.97 | $55.68 | 873,115 | $4.58 B |
| 06/24/2024 | $56.27 | $57.94 (2.97%) | $58.31 | $56.11 | 1.10 M | $4.74 B |
| 06/21/2024 | $59.34 | $56.24 (-5.22%) | $60.46 | $55.08 | 4.02 M | $4.60 B |
| 06/20/2024 | $60.05 | $59.60 (-0.75%) | $60.19 | $58.05 | 1.26 M | $4.87 B |
| 06/18/2024 | $62.03 | $60.57 (-2.35%) | $62.17 | $60.41 | 903,403 | $4.95 B |
| 06/17/2024 | $62.85 | $61.79 (-1.69%) | $62.89 | $61.14 | 1.24 M | $5.05 B |
| 06/14/2024 | $64.78 | $63.56 (-1.88%) | $65.39 | $63.49 | 1.08 M | $5.20 B |
| 06/13/2024 | $66.00 | $65.26 (-1.12%) | $67.88 | $64.90 | 1.77 M | $5.34 B |
| 06/12/2024 | $64.20 | $64.83 (0.98%) | $67.87 | $63.61 | 2.68 M | $5.30 B |
| 06/11/2024 | $59.57 | $62.31 (4.6%) | $63.42 | $58.28 | 1.97 M | $5.10 B |
| 06/10/2024 | $57.00 | $59.99 (5.25%) | $60.08 | $56.80 | 1.10 M | $4.91 B |
| 06/07/2024 | $58.98 | $57.87 (-1.88%) | $60.08 | $57.77 | 1.14 M | $4.73 B |
| 06/06/2024 | $59.60 | $59.96 (0.6%) | $60.26 | $58.62 | 965,743 | $4.90 B |
| 06/05/2024 | $58.50 | $59.72 (2.09%) | $60.00 | $56.60 | 1.15 M | $4.88 B |
| 06/04/2024 | $56.86 | $58.28 (2.5%) | $59.62 | $56.54 | 1.29 M | $4.77 B |
| 06/03/2024 | $54.82 | $57.15 (4.25%) | $58.22 | $54.52 | 1.46 M | $4.67 B |
| 05/31/2024 | $54.26 | $53.74 (-0.96%) | $54.74 | $53.38 | 1.12 M | $4.40 B |
| 05/30/2024 | $54.26 | $54.06 (-0.37%) | $54.87 | $53.46 | 761,338 | $4.42 B |
| 05/29/2024 | $53.66 | $53.85 (0.35%) | $54.31 | $52.52 | 1.12 M | $4.40 B |
| 05/28/2024 | $55.86 | $54.84 (-1.83%) | $56.50 | $54.18 | 852,502 | $4.49 B |
| 05/24/2024 | $55.90 | $55.24 (-1.18%) | $56.29 | $55.03 | 623,806 | $4.52 B |
| 05/23/2024 | $56.80 | $55.73 (-1.88%) | $56.80 | $54.32 | 1.36 M | $4.56 B |
| 05/22/2024 | $54.69 | $56.80 (3.86%) | $58.65 | $54.27 | 1.24 M | $4.65 B |
| 05/21/2024 | $55.00 | $54.76 (-0.44%) | $55.77 | $54.30 | 1.12 M | $4.48 B |
| 05/20/2024 | $56.08 | $55.47 (-1.09%) | $56.29 | $55.25 | 932,030 | $4.54 B |
| 05/17/2024 | $55.98 | $56.22 (0.43%) | $56.37 | $54.64 | 1.08 M | $4.60 B |
| 05/16/2024 | $57.01 | $55.67 (-2.35%) | $58.17 | $55.34 | 1.04 M | $4.55 B |
| 05/15/2024 | $57.93 | $56.96 (-1.67%) | $58.75 | $56.39 | 1.49 M | $4.66 B |
| 05/14/2024 | $56.84 | $55.71 (-1.99%) | $59.18 | $55.40 | 1.79 M | $4.56 B |
| 05/13/2024 | $51.98 | $55.65 (7.06%) | $57.96 | $51.95 | 2.50 M | $4.55 B |
| 05/10/2024 | $54.09 | $51.17 (-5.4%) | $54.89 | $51.02 | 1.63 M | $4.19 B |
| 05/09/2024 | $52.11 | $53.55 (2.76%) | $54.18 | $51.58 | 1.70 M | $4.38 B |
| 05/08/2024 | $54.00 | $53.29 (-1.31%) | $54.50 | $52.62 | 1.55 M | $4.36 B |
| 05/07/2024 | $57.00 | $55.53 (-2.58%) | $57.10 | $55.27 | 1.38 M | $4.54 B |
| 05/06/2024 | $56.35 | $57.06 (1.26%) | $57.42 | $55.82 | 1.45 M | $4.67 B |
| 05/03/2024 | $56.70 | $55.89 (-1.43%) | $58.45 | $55.57 | 1.43 M | $4.45 B |
| 05/02/2024 | $54.48 | $55.07 (1.08%) | $55.34 | $53.99 | 1.00 M | $4.39 B |
| 05/01/2024 | $53.16 | $53.81 (1.22%) | $55.97 | $52.74 | 1.34 M | $4.29 B |
| 04/30/2024 | $53.90 | $52.99 (-1.69%) | $54.44 | $52.73 | 1.12 M | $4.22 B |
| 04/29/2024 | $54.09 | $54.83 (1.37%) | $55.62 | $54.00 | 1.47 M | $4.37 B |
| 04/26/2024 | $54.21 | $53.91 (-0.55%) | $54.94 | $52.81 | 1.35 M | $4.30 B |
| 04/25/2024 | $53.98 | $53.73 (-0.46%) | $54.15 | $52.75 | 1.25 M | $4.28 B |
| 04/24/2024 | $56.79 | $55.65 (-2.01%) | $57.78 | $55.50 | 920,424 | $4.43 B |
| 04/23/2024 | $55.93 | $56.41 (0.86%) | $58.68 | $55.56 | 1.19 M | $4.50 B |
| 04/22/2024 | $55.40 | $55.66 (0.47%) | $56.93 | $54.37 | 1.04 M | $4.44 B |
| 04/19/2024 | $56.16 | $55.05 (-1.98%) | $57.50 | $54.28 | 1.77 M | $4.39 B |
| 04/18/2024 | $55.86 | $56.16 (0.54%) | $58.03 | $55.25 | 1.75 M | $4.48 B |
| 04/17/2024 | $58.34 | $55.56 (-4.77%) | $58.47 | $55.52 | 1.40 M | $4.43 B |
| 04/16/2024 | $58.04 | $57.96 (-0.14%) | $58.74 | $57.14 | 1.18 M | $4.62 B |
| 04/15/2024 | $60.74 | $58.72 (-3.33%) | $60.95 | $58.47 | 1.47 M | $4.68 B |
| 04/12/2024 | $62.23 | $60.67 (-2.51%) | $62.35 | $60.25 | 1.08 M | $4.83 B |
| 04/11/2024 | $62.69 | $62.91 (0.35%) | $63.08 | $61.32 | 1.04 M | $5.01 B |
| 04/10/2024 | $62.10 | $61.74 (-0.58%) | $62.93 | $60.31 | 1.98 M | $4.92 B |
| 04/09/2024 | $64.00 | $65.19 (1.86%) | $65.24 | $63.07 | 1.01 M | $5.19 B |
| 04/08/2024 | $63.21 | $64.09 (1.39%) | $64.22 | $62.51 | 1.12 M | $5.11 B |
