Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $47.55 | $47.51 (-0.08%) | $47.86 | $47.34 | 22.85 M | $192.04 B |
| 06/27/2024 | $46.78 | $47.45 (1.43%) | $47.51 | $46.77 | 16.54 M | $191.79 B |
| 06/26/2024 | $47.06 | $46.86 (-0.42%) | $47.41 | $46.80 | 13.98 M | $189.41 B |
| 06/25/2024 | $47.27 | $47.38 (0.23%) | $47.82 | $46.99 | 17.79 M | $191.51 B |
| 06/24/2024 | $47.49 | $47.28 (-0.44%) | $47.78 | $47.02 | 19.14 M | $191.11 B |
| 06/21/2024 | $47.10 | $47.29 (0.4%) | $47.84 | $47.05 | 65.58 M | $191.15 B |
| 06/20/2024 | $45.91 | $46.72 (1.76%) | $46.87 | $45.86 | 25.61 M | $188.84 B |
| 06/18/2024 | $45.50 | $45.97 (1.03%) | $45.99 | $45.50 | 17.63 M | $185.81 B |
| 06/17/2024 | $45.40 | $45.69 (0.64%) | $45.71 | $44.95 | 16.38 M | $184.68 B |
| 06/14/2024 | $45.32 | $45.68 (0.79%) | $45.71 | $44.97 | 15.27 M | $184.64 B |
| 06/13/2024 | $45.42 | $45.52 (0.22%) | $45.55 | $45.12 | 16.15 M | $183.99 B |
| 06/12/2024 | $45.99 | $45.62 (-0.8%) | $46.08 | $45.39 | 16.80 M | $184.40 B |
| 06/11/2024 | $45.69 | $45.77 (0.18%) | $45.93 | $45.36 | 17.45 M | $185.00 B |
| 06/10/2024 | $45.80 | $45.85 (0.11%) | $45.86 | $45.27 | 13.40 M | $185.33 B |
| 06/07/2024 | $45.95 | $45.84 (-0.24%) | $46.29 | $45.79 | 15.73 M | $185.29 B |
| 06/06/2024 | $45.94 | $46.23 (0.63%) | $46.39 | $45.78 | 15.46 M | $186.86 B |
| 06/05/2024 | $47.52 | $46.02 (-3.16%) | $47.63 | $45.64 | 28.75 M | $186.01 B |
| 06/04/2024 | $46.65 | $47.42 (1.65%) | $47.60 | $46.51 | 23.33 M | $191.67 B |
| 06/03/2024 | $46.72 | $46.65 (-0.15%) | $46.77 | $46.28 | 23.29 M | $188.56 B |
| 05/31/2024 | $46.14 | $46.50 (0.78%) | $46.57 | $46.01 | 39.27 M | $187.95 B |
| 05/30/2024 | $46.10 | $46.12 (0.04%) | $46.46 | $46.00 | 19.90 M | $186.42 B |
| 05/29/2024 | $45.90 | $46.08 (0.39%) | $46.33 | $45.85 | 16.00 M | $186.26 B |
| 05/28/2024 | $46.15 | $46.28 (0.28%) | $46.89 | $45.98 | 18.18 M | $187.06 B |
| 05/24/2024 | $46.63 | $46.42 (-0.45%) | $46.80 | $46.38 | 11.94 M | $187.63 B |
| 05/23/2024 | $47.15 | $46.60 (-1.17%) | $47.19 | $46.51 | 18.84 M | $188.36 B |
| 05/22/2024 | $47.10 | $47.43 (0.7%) | $47.84 | $47.04 | 19.94 M | $191.71 B |
| 05/21/2024 | $47.12 | $46.94 (-0.38%) | $47.15 | $46.61 | 25.17 M | $189.73 B |
| 05/20/2024 | $48.00 | $47.13 (-1.81%) | $48.07 | $47.01 | 22.04 M | $190.50 B |
| 05/17/2024 | $48.26 | $48.17 (-0.19%) | $48.56 | $48.11 | 22.02 M | $194.70 B |
| 05/16/2024 | $50.08 | $48.34 (-3.47%) | $50.11 | $48.17 | 47.83 M | $195.39 B |
| 05/15/2024 | $49.19 | $49.67 (0.98%) | $49.73 | $48.73 | 37.34 M | $200.77 B |
| 05/14/2024 | $48.98 | $48.95 (-0.06%) | $49.18 | $48.35 | 17.38 M | $197.86 B |
| 05/13/2024 | $48.31 | $48.68 (0.77%) | $48.82 | $48.23 | 15.15 M | $196.76 B |
| 05/10/2024 | $48.00 | $48.06 (0.13%) | $48.10 | $47.70 | 12.10 M | $194.88 B |
| 05/09/2024 | $48.00 | $47.79 (-0.44%) | $48.09 | $47.65 | 12.45 M | $193.79 B |
| 05/08/2024 | $47.44 | $48.00 (1.18%) | $48.14 | $47.25 | 15.13 M | $194.64 B |
| 05/07/2024 | $47.21 | $47.28 (0.15%) | $47.46 | $47.01 | 14.31 M | $191.72 B |
| 05/06/2024 | $47.22 | $47.11 (-0.23%) | $47.44 | $46.97 | 14.16 M | $191.03 B |
| 05/03/2024 | $47.10 | $47.12 (0.04%) | $47.40 | $46.84 | 17.94 M | $191.07 B |
| 05/02/2024 | $47.03 | $46.79 (-0.51%) | $47.12 | $46.60 | 15.44 M | $189.73 B |
| 05/01/2024 | $46.70 | $46.84 (0.3%) | $47.57 | $46.68 | 18.27 M | $189.94 B |
| 04/30/2024 | $47.61 | $46.98 (-1.32%) | $47.69 | $46.97 | 18.54 M | $190.50 B |
| 04/29/2024 | $47.99 | $47.78 (-0.44%) | $48.31 | $47.58 | 11.60 M | $193.75 B |
| 04/26/2024 | $47.64 | $47.86 (0.46%) | $48.28 | $47.61 | 14.66 M | $194.07 B |
| 04/25/2024 | $48.78 | $48.10 (-1.39%) | $48.93 | $47.85 | 18.79 M | $195.05 B |
| 04/24/2024 | $48.05 | $48.35 (0.62%) | $48.38 | $47.92 | 14.83 M | $196.06 B |
| 04/23/2024 | $48.14 | $48.32 (0.37%) | $48.46 | $48.06 | 16.26 M | $195.94 B |
| 04/22/2024 | $48.49 | $48.14 (-0.72%) | $48.59 | $48.00 | 20.14 M | $195.21 B |
| 04/19/2024 | $48.39 | $48.32 (-0.14%) | $48.43 | $48.03 | 20.96 M | $195.94 B |
| 04/18/2024 | $48.41 | $48.11 (-0.62%) | $48.41 | $47.88 | 13.08 M | $195.09 B |
| 04/17/2024 | $48.00 | $47.79 (-0.44%) | $48.28 | $47.71 | 14.41 M | $193.79 B |
| 04/16/2024 | $48.47 | $47.92 (-1.13%) | $48.51 | $47.84 | 14.23 M | $194.32 B |
| 04/15/2024 | $49.72 | $48.24 (-2.98%) | $49.79 | $48.20 | 20.31 M | $195.61 B |
| 04/12/2024 | $49.21 | $48.49 (-1.46%) | $49.23 | $48.44 | 16.42 M | $196.63 B |
| 04/11/2024 | $49.32 | $49.53 (0.43%) | $49.59 | $49.00 | 15.70 M | $200.84 B |
| 04/10/2024 | $49.73 | $49.21 (-1.05%) | $49.77 | $48.81 | 20.03 M | $199.55 B |
| 04/09/2024 | $48.84 | $50.01 (2.4%) | $50.20 | $48.52 | 26.70 M | $202.79 B |
| 04/08/2024 | $48.19 | $48.24 (0.1%) | $48.66 | $48.16 | 15.38 M | $195.61 B |
| 04/05/2024 | $47.96 | $48.55 (1.23%) | $48.67 | $47.89 | 18.66 M | $196.87 B |
| 04/04/2024 | $49.09 | $48.11 (-2%) | $49.55 | $48.04 | 17.37 M | $195.09 B |
| 04/03/2024 | $48.80 | $48.74 (-0.12%) | $49.22 | $48.66 | 22.21 M | $197.64 B |
| 04/02/2024 | $49.96 | $49.36 (-1.2%) | $50.09 | $49.15 | 16.41 M | $200.15 B |
| 04/01/2024 | $49.96 | $50.04 (0.16%) | $50.20 | $49.87 | 15.14 M | $202.91 B |
