Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $52.45 | $52.82 (0.71%) | $53.02 | $52.32 | 2.50 M | $12.16 B |
| 07/03/2024 | $52.81 | $52.46 (-0.66%) | $53.27 | $52.44 | 605,729 | $12.08 B |
| 07/02/2024 | $52.94 | $52.79 (-0.28%) | $53.31 | $52.66 | 1.03 M | $12.15 B |
| 07/01/2024 | $53.28 | $52.71 (-1.07%) | $53.50 | $52.55 | 1.19 M | $12.13 B |
| 06/28/2024 | $53.46 | $52.97 (-0.92%) | $53.48 | $52.91 | 2.43 M | $12.19 B |
| 06/27/2024 | $52.80 | $53.25 (0.85%) | $53.34 | $52.61 | 1.12 M | $12.26 B |
| 06/26/2024 | $52.41 | $52.83 (0.8%) | $52.90 | $52.10 | 1.40 M | $12.16 B |
| 06/25/2024 | $53.27 | $52.87 (-0.75%) | $53.27 | $52.62 | 1.65 M | $12.17 B |
| 06/24/2024 | $52.69 | $53.37 (1.29%) | $53.62 | $52.69 | 981,656 | $12.29 B |
| 06/21/2024 | $53.08 | $52.66 (-0.79%) | $53.29 | $52.61 | 2.98 M | $12.12 B |
| 06/20/2024 | $52.72 | $52.87 (0.28%) | $53.43 | $52.69 | 1.37 M | $12.17 B |
| 06/18/2024 | $52.58 | $52.80 (0.42%) | $53.15 | $52.50 | 1.28 M | $12.15 B |
| 06/17/2024 | $52.36 | $52.62 (0.5%) | $53.23 | $52.15 | 1.15 M | $12.11 B |
| 06/14/2024 | $52.70 | $52.74 (0.08%) | $53.10 | $52.51 | 940,161 | $12.14 B |
| 06/13/2024 | $53.05 | $52.96 (-0.17%) | $53.32 | $52.31 | 1.32 M | $12.19 B |
| 06/12/2024 | $53.86 | $53.12 (-1.37%) | $53.86 | $52.85 | 1.59 M | $12.23 B |
| 06/11/2024 | $52.60 | $53.28 (1.29%) | $53.34 | $52.52 | 1.67 M | $12.27 B |
| 06/10/2024 | $52.51 | $53.05 (1.03%) | $53.17 | $52.51 | 1.47 M | $12.21 B |
| 06/07/2024 | $52.84 | $52.96 (0.23%) | $53.33 | $52.71 | 811,403 | $12.19 B |
| 06/06/2024 | $53.67 | $53.41 (-0.48%) | $54.06 | $53.39 | 1.04 M | $12.29 B |
| 06/05/2024 | $54.32 | $53.81 (-0.94%) | $54.43 | $53.78 | 1.58 M | $12.39 B |
| 06/04/2024 | $54.12 | $54.58 (0.85%) | $54.97 | $54.10 | 1.92 M | $12.56 B |
| 06/03/2024 | $54.59 | $54.29 (-0.55%) | $54.93 | $54.14 | 2.00 M | $12.50 B |
| 05/31/2024 | $53.55 | $54.66 (2.07%) | $54.69 | $53.44 | 3.49 M | $12.58 B |
| 05/30/2024 | $53.01 | $53.29 (0.53%) | $53.33 | $52.61 | 1.49 M | $12.27 B |
| 05/29/2024 | $52.73 | $52.57 (-0.3%) | $52.84 | $52.42 | 2.17 M | $12.10 B |
| 05/28/2024 | $53.46 | $53.26 (-0.37%) | $53.76 | $53.09 | 1.31 M | $12.26 B |
| 05/24/2024 | $53.59 | $53.43 (-0.3%) | $53.74 | $53.41 | 1.19 M | $12.30 B |
| 05/23/2024 | $54.61 | $53.41 (-2.2%) | $54.70 | $53.40 | 1.85 M | $12.29 B |
| 05/22/2024 | $55.22 | $54.84 (-0.69%) | $55.47 | $54.77 | 1.31 M | $12.62 B |
| 05/21/2024 | $55.21 | $55.63 (0.76%) | $55.66 | $55.14 | 1.15 M | $12.81 B |
| 05/20/2024 | $55.12 | $55.09 (-0.05%) | $55.23 | $54.85 | 978,913 | $12.68 B |
| 05/17/2024 | $55.11 | $55.11 (0%) | $55.63 | $54.94 | 2.06 M | $12.69 B |
| 05/16/2024 | $55.69 | $55.64 (-0.09%) | $55.93 | $55.45 | 2.12 M | $12.81 B |
| 05/15/2024 | $56.04 | $55.64 (-0.71%) | $56.16 | $55.58 | 1.85 M | $12.81 B |
| 05/14/2024 | $56.30 | $55.30 (-1.78%) | $56.34 | $55.15 | 2.42 M | $12.73 B |
| 05/13/2024 | $55.69 | $55.74 (0.09%) | $56.06 | $55.45 | 2.80 M | $12.83 B |
| 05/10/2024 | $56.07 | $55.42 (-1.16%) | $56.22 | $55.29 | 4.71 M | $12.76 B |
| 05/09/2024 | $54.15 | $55.72 (2.9%) | $55.86 | $54.15 | 4.72 M | $12.83 B |
| 05/08/2024 | $54.34 | $54.57 (0.42%) | $54.70 | $54.13 | 1.54 M | $12.56 B |
| 05/07/2024 | $54.19 | $54.45 (0.48%) | $54.68 | $53.91 | 1.88 M | $12.51 B |
| 05/06/2024 | $54.15 | $53.96 (-0.35%) | $54.30 | $53.69 | 2.47 M | $12.40 B |
| 05/03/2024 | $53.92 | $54.10 (0.33%) | $54.19 | $53.33 | 3.07 M | $12.43 B |
| 05/02/2024 | $53.21 | $53.55 (0.64%) | $53.57 | $52.83 | 2.15 M | $12.30 B |
| 05/01/2024 | $52.19 | $52.94 (1.44%) | $53.36 | $52.11 | 2.21 M | $12.16 B |
| 04/30/2024 | $52.35 | $52.45 (0.19%) | $52.81 | $51.91 | 1.82 M | $12.05 B |
| 04/29/2024 | $51.95 | $52.75 (1.54%) | $52.78 | $51.90 | 2.01 M | $12.12 B |
| 04/26/2024 | $52.30 | $51.69 (-1.17%) | $52.57 | $51.69 | 1.19 M | $11.87 B |
| 04/25/2024 | $52.23 | $52.42 (0.36%) | $52.59 | $51.83 | 1.68 M | $12.04 B |
| 04/24/2024 | $51.77 | $52.48 (1.37%) | $52.71 | $51.49 | 2.11 M | $12.06 B |
| 04/23/2024 | $52.06 | $52.25 (0.36%) | $52.73 | $51.93 | 1.94 M | $12.00 B |
| 04/22/2024 | $51.79 | $52.26 (0.91%) | $52.37 | $51.61 | 1.46 M | $12.01 B |
| 04/19/2024 | $51.04 | $51.76 (1.41%) | $51.97 | $51.04 | 1.93 M | $11.89 B |
| 04/18/2024 | $50.90 | $50.96 (0.12%) | $51.08 | $50.36 | 1.71 M | $11.71 B |
| 04/17/2024 | $49.78 | $50.53 (1.51%) | $50.67 | $49.70 | 1.26 M | $11.61 B |
| 04/16/2024 | $50.32 | $49.56 (-1.51%) | $50.36 | $49.55 | 1.96 M | $11.39 B |
| 04/15/2024 | $51.15 | $50.39 (-1.49%) | $51.41 | $50.27 | 1.99 M | $11.58 B |
| 04/12/2024 | $51.48 | $50.95 (-1.03%) | $51.75 | $50.68 | 1.88 M | $11.70 B |
| 04/11/2024 | $52.00 | $51.46 (-1.04%) | $52.03 | $50.98 | 2.05 M | $11.82 B |
| 04/10/2024 | $52.07 | $51.68 (-0.75%) | $52.17 | $51.37 | 1.89 M | $11.87 B |
| 04/09/2024 | $53.02 | $52.97 (-0.09%) | $53.17 | $52.67 | 1.65 M | $12.17 B |
| 04/08/2024 | $52.13 | $52.78 (1.25%) | $52.91 | $52.11 | 2.00 M | $12.13 B |
