Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $54.12 | $54.13 (0.02%) | $54.47 | $53.85 | 1.59 M | $11.14 B |
| 07/02/2024 | $55.20 | $54.32 (-1.59%) | $55.86 | $54.27 | 2.35 M | $11.18 B |
| 07/01/2024 | $53.62 | $55.14 (2.83%) | $55.19 | $53.52 | 2.64 M | $11.35 B |
| 06/28/2024 | $52.64 | $53.50 (1.63%) | $53.66 | $52.64 | 3.05 M | $11.01 B |
| 06/27/2024 | $51.49 | $52.69 (2.33%) | $53.35 | $51.42 | 2.35 M | $10.85 B |
| 06/26/2024 | $51.61 | $51.62 (0.02%) | $51.85 | $51.29 | 2.23 M | $10.63 B |
| 06/25/2024 | $51.77 | $51.54 (-0.44%) | $51.85 | $51.14 | 2.23 M | $10.61 B |
| 06/24/2024 | $52.20 | $51.69 (-0.98%) | $52.84 | $51.52 | 2.03 M | $10.64 B |
| 06/21/2024 | $52.13 | $52.74 (1.17%) | $52.92 | $51.77 | 6.60 M | $10.86 B |
| 06/20/2024 | $50.60 | $52.20 (3.16%) | $52.30 | $49.90 | 2.83 M | $10.75 B |
| 06/18/2024 | $51.09 | $50.97 (-0.23%) | $51.80 | $50.94 | 1.98 M | $10.49 B |
| 06/17/2024 | $50.55 | $51.03 (0.95%) | $51.17 | $49.81 | 2.48 M | $10.51 B |
| 06/14/2024 | $50.99 | $50.84 (-0.29%) | $51.28 | $50.71 | 1.87 M | $10.47 B |
| 06/13/2024 | $51.73 | $51.18 (-1.06%) | $52.09 | $50.84 | 2.93 M | $10.54 B |
| 06/12/2024 | $52.61 | $51.32 (-2.45%) | $53.68 | $51.18 | 2.70 M | $10.57 B |
| 06/11/2024 | $50.98 | $52.07 (2.14%) | $52.38 | $50.50 | 2.56 M | $10.72 B |
| 06/10/2024 | $51.67 | $50.99 (-1.32%) | $51.70 | $50.44 | 3.39 M | $10.50 B |
| 06/07/2024 | $51.38 | $52.05 (1.3%) | $53.15 | $48.70 | 18.00 M | $10.72 B |
| 06/06/2024 | $53.53 | $54.60 (2%) | $54.76 | $53.53 | 7.86 M | $11.24 B |
| 06/05/2024 | $53.40 | $53.54 (0.26%) | $54.08 | $52.83 | 3.06 M | $11.02 B |
| 06/04/2024 | $53.77 | $53.20 (-1.06%) | $54.05 | $53.10 | 2.12 M | $10.95 B |
| 06/03/2024 | $54.89 | $53.44 (-2.64%) | $54.90 | $52.35 | 3.24 M | $11.00 B |
| 05/31/2024 | $54.92 | $54.74 (-0.33%) | $54.99 | $53.50 | 3.35 M | $11.25 B |
| 05/30/2024 | $57.79 | $54.69 (-5.36%) | $57.86 | $54.64 | 2.33 M | $11.24 B |
| 05/29/2024 | $57.01 | $58.50 (2.61%) | $58.75 | $57.00 | 1.24 M | $12.02 B |
| 05/28/2024 | $57.29 | $57.71 (0.73%) | $58.01 | $56.74 | 1.45 M | $11.86 B |
| 05/24/2024 | $56.82 | $56.93 (0.19%) | $57.56 | $56.42 | 1.46 M | $11.70 B |
| 05/23/2024 | $58.45 | $57.32 (-1.93%) | $58.77 | $57.13 | 1.28 M | $11.78 B |
| 05/22/2024 | $60.00 | $58.04 (-3.27%) | $60.33 | $57.39 | 1.75 M | $11.93 B |
| 05/21/2024 | $60.20 | $59.89 (-0.51%) | $60.69 | $59.69 | 1.05 M | $12.31 B |
| 05/20/2024 | $60.18 | $60.50 (0.53%) | $60.51 | $59.35 | 1.15 M | $12.43 B |
| 05/17/2024 | $59.95 | $60.22 (0.45%) | $60.56 | $59.78 | 676,092 | $12.38 B |
| 05/16/2024 | $61.00 | $59.90 (-1.8%) | $61.00 | $59.77 | 1.46 M | $12.31 B |
| 05/15/2024 | $60.20 | $61.13 (1.54%) | $61.14 | $59.65 | 1.39 M | $12.56 B |
| 05/14/2024 | $59.85 | $59.73 (-0.2%) | $60.73 | $59.67 | 1.52 M | $12.28 B |
| 05/13/2024 | $58.03 | $59.76 (2.98%) | $59.93 | $58.02 | 1.39 M | $12.28 B |
| 05/10/2024 | $57.28 | $58.03 (1.31%) | $58.21 | $57.18 | 988,430 | $11.93 B |
| 05/09/2024 | $57.75 | $57.28 (-0.81%) | $57.94 | $57.13 | 1.42 M | $11.77 B |
| 05/08/2024 | $57.74 | $57.51 (-0.4%) | $58.27 | $57.32 | 1.29 M | $11.82 B |
| 05/07/2024 | $59.93 | $58.31 (-2.7%) | $59.98 | $58.06 | 1.52 M | $11.98 B |
| 05/06/2024 | $60.03 | $59.50 (-0.88%) | $60.42 | $58.92 | 1.37 M | $12.23 B |
| 05/03/2024 | $59.80 | $59.80 (0%) | $60.00 | $58.84 | 1.29 M | $12.29 B |
| 05/02/2024 | $57.67 | $58.76 (1.89%) | $58.80 | $56.97 | 1.07 M | $12.08 B |
| 05/01/2024 | $56.36 | $57.30 (1.67%) | $58.52 | $55.73 | 1.35 M | $11.78 B |
| 04/30/2024 | $56.70 | $56.60 (-0.18%) | $56.84 | $56.25 | 1.35 M | $11.63 B |
| 04/29/2024 | $57.60 | $57.10 (-0.87%) | $58.12 | $56.91 | 878,186 | $11.73 B |
| 04/26/2024 | $58.00 | $57.20 (-1.38%) | $58.01 | $56.93 | 1.12 M | $11.76 B |
| 04/25/2024 | $56.01 | $57.35 (2.39%) | $57.53 | $55.95 | 846,344 | $11.79 B |
| 04/24/2024 | $56.60 | $57.29 (1.22%) | $57.57 | $56.36 | 937,510 | $11.77 B |
| 04/23/2024 | $56.02 | $56.71 (1.23%) | $57.44 | $55.73 | 1.57 M | $11.65 B |
| 04/22/2024 | $55.88 | $55.84 (-0.07%) | $56.05 | $54.64 | 1.64 M | $11.48 B |
| 04/19/2024 | $56.77 | $55.70 (-1.88%) | $56.79 | $55.52 | 2.20 M | $11.45 B |
| 04/18/2024 | $58.30 | $57.04 (-2.16%) | $58.33 | $56.91 | 1.21 M | $11.72 B |
| 04/17/2024 | $58.00 | $58.06 (0.1%) | $58.57 | $57.12 | 1.19 M | $11.93 B |
| 04/16/2024 | $55.88 | $57.74 (3.33%) | $58.00 | $55.88 | 1.38 M | $11.87 B |
| 04/15/2024 | $58.87 | $56.67 (-3.74%) | $58.88 | $56.37 | 1.99 M | $11.65 B |
| 04/12/2024 | $60.04 | $58.90 (-1.9%) | $61.47 | $58.77 | 2.38 M | $12.10 B |
| 04/11/2024 | $59.10 | $59.48 (0.64%) | $59.71 | $58.59 | 1.13 M | $12.22 B |
| 04/10/2024 | $58.97 | $59.25 (0.47%) | $59.60 | $58.24 | 1.27 M | $12.18 B |
| 04/09/2024 | $59.68 | $60.14 (0.77%) | $60.36 | $59.61 | 1.62 M | $12.36 B |
| 04/08/2024 | $59.31 | $59.66 (0.59%) | $60.35 | $59.18 | 1.33 M | $12.26 B |
| 04/05/2024 | $58.50 | $59.47 (1.66%) | $59.57 | $58.26 | 1.36 M | $12.22 B |
| 04/04/2024 | $61.10 | $58.80 (-3.76%) | $61.35 | $58.58 | 2.05 M | $12.08 B |
