Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $61.09 | $62.22 (1.85%) | $62.46 | $60.16 | 273,569 | $4.82 B |
| 07/02/2024 | $60.53 | $60.93 (0.66%) | $61.91 | $60.35 | 465,791 | $4.72 B |
| 07/01/2024 | $60.61 | $60.92 (0.51%) | $61.10 | $57.79 | 591,234 | $4.72 B |
| 06/28/2024 | $60.57 | $60.53 (-0.07%) | $62.68 | $60.05 | 1.71 M | $4.69 B |
| 06/27/2024 | $59.48 | $59.63 (0.25%) | $60.73 | $58.73 | 589,472 | $4.62 B |
| 06/26/2024 | $59.28 | $59.53 (0.42%) | $61.15 | $59.01 | 916,670 | $4.61 B |
| 06/25/2024 | $57.90 | $59.65 (3.02%) | $59.76 | $57.29 | 487,189 | $4.62 B |
| 06/24/2024 | $57.33 | $57.66 (0.58%) | $58.57 | $56.95 | 424,059 | $4.47 B |
| 06/21/2024 | $57.43 | $57.95 (0.91%) | $57.97 | $55.33 | 1.54 M | $4.49 B |
| 06/20/2024 | $59.98 | $57.66 (-3.87%) | $60.73 | $57.27 | 489,097 | $4.47 B |
| 06/18/2024 | $58.53 | $59.98 (2.48%) | $61.34 | $58.12 | 490,520 | $4.65 B |
| 06/17/2024 | $57.49 | $58.54 (1.83%) | $58.70 | $56.82 | 666,582 | $4.53 B |
| 06/14/2024 | $56.71 | $57.43 (1.27%) | $57.56 | $56.54 | 517,362 | $4.45 B |
| 06/13/2024 | $56.93 | $57.76 (1.46%) | $57.87 | $56.25 | 499,751 | $4.47 B |
| 06/12/2024 | $56.65 | $57.32 (1.18%) | $58.13 | $56.00 | 481,150 | $4.44 B |
| 06/11/2024 | $53.71 | $55.24 (2.85%) | $55.25 | $53.47 | 673,934 | $4.28 B |
| 06/10/2024 | $52.56 | $54.08 (2.89%) | $54.41 | $52.56 | 389,773 | $4.19 B |
| 06/07/2024 | $54.48 | $53.47 (-1.85%) | $54.65 | $53.17 | 266,054 | $4.14 B |
| 06/06/2024 | $55.51 | $54.69 (-1.48%) | $55.74 | $54.26 | 329,193 | $4.24 B |
| 06/05/2024 | $54.28 | $55.80 (2.8%) | $56.25 | $54.00 | 459,155 | $4.32 B |
| 06/04/2024 | $53.50 | $53.16 (-0.64%) | $53.55 | $52.54 | 674,444 | $4.12 B |
| 06/03/2024 | $54.85 | $53.52 (-2.42%) | $55.27 | $52.71 | 558,420 | $4.15 B |
| 05/31/2024 | $56.96 | $54.72 (-3.93%) | $57.23 | $53.69 | 1.06 M | $4.24 B |
| 05/30/2024 | $56.65 | $56.96 (0.55%) | $57.68 | $56.14 | 691,361 | $4.41 B |
| 05/29/2024 | $57.08 | $56.52 (-0.98%) | $57.63 | $56.39 | 360,376 | $4.38 B |
| 05/28/2024 | $58.33 | $58.70 (0.63%) | $58.74 | $57.35 | 374,523 | $4.55 B |
| 05/24/2024 | $59.16 | $58.40 (-1.28%) | $59.31 | $58.18 | 349,247 | $4.52 B |
| 05/23/2024 | $60.78 | $58.66 (-3.49%) | $60.78 | $57.88 | 824,924 | $4.54 B |
| 05/22/2024 | $58.83 | $59.59 (1.29%) | $60.68 | $58.83 | 827,269 | $4.62 B |
| 05/21/2024 | $56.85 | $58.29 (2.53%) | $58.52 | $56.78 | 535,107 | $4.51 B |
| 05/20/2024 | $55.63 | $57.55 (3.45%) | $57.78 | $55.56 | 635,283 | $4.46 B |
| 05/17/2024 | $55.19 | $55.71 (0.94%) | $56.08 | $54.94 | 577,870 | $4.31 B |
| 05/16/2024 | $54.40 | $54.54 (0.26%) | $54.95 | $53.95 | 909,853 | $4.22 B |
| 05/15/2024 | $55.77 | $54.80 (-1.74%) | $55.77 | $54.50 | 638,694 | $4.24 B |
| 05/14/2024 | $55.24 | $55.08 (-0.29%) | $55.63 | $54.84 | 500,747 | $4.27 B |
| 05/13/2024 | $56.55 | $55.02 (-2.71%) | $56.97 | $54.89 | 430,690 | $4.26 B |
| 05/10/2024 | $57.07 | $56.45 (-1.09%) | $57.39 | $55.99 | 443,577 | $4.37 B |
| 05/09/2024 | $56.20 | $56.65 (0.8%) | $57.24 | $55.62 | 538,354 | $4.39 B |
| 05/08/2024 | $55.25 | $56.14 (1.61%) | $56.16 | $54.71 | 391,860 | $4.35 B |
| 05/07/2024 | $55.47 | $56.03 (1.01%) | $56.98 | $55.21 | 705,761 | $4.34 B |
| 05/06/2024 | $53.97 | $55.27 (2.41%) | $55.43 | $53.37 | 745,630 | $4.28 B |
| 05/03/2024 | $52.57 | $54.00 (2.72%) | $54.27 | $51.05 | 1.05 M | $4.18 B |
| 05/02/2024 | $48.00 | $51.75 (7.81%) | $51.90 | $47.72 | 1.82 M | $4.01 B |
| 05/01/2024 | $44.20 | $43.99 (-0.48%) | $45.02 | $43.06 | 544,962 | $3.41 B |
| 04/30/2024 | $45.55 | $44.59 (-2.11%) | $45.87 | $44.55 | 852,635 | $3.45 B |
| 04/29/2024 | $44.75 | $45.53 (1.74%) | $45.60 | $44.63 | 372,749 | $3.53 B |
| 04/26/2024 | $44.03 | $44.75 (1.64%) | $45.25 | $44.00 | 375,599 | $3.47 B |
| 04/25/2024 | $41.47 | $43.86 (5.76%) | $43.94 | $40.85 | 663,405 | $3.40 B |
| 04/24/2024 | $42.22 | $41.72 (-1.18%) | $42.56 | $41.14 | 232,085 | $3.23 B |
| 04/23/2024 | $40.30 | $41.41 (2.75%) | $42.03 | $40.26 | 371,006 | $3.21 B |
| 04/22/2024 | $41.26 | $40.25 (-2.45%) | $41.26 | $40.18 | 470,407 | $3.12 B |
| 04/19/2024 | $41.88 | $40.76 (-2.67%) | $42.39 | $40.57 | 571,956 | $3.16 B |
| 04/18/2024 | $42.66 | $42.09 (-1.34%) | $43.22 | $41.99 | 310,146 | $3.26 B |
| 04/17/2024 | $44.30 | $42.97 (-3%) | $44.43 | $42.93 | 314,467 | $3.33 B |
| 04/16/2024 | $43.46 | $44.32 (1.98%) | $44.62 | $43.33 | 304,073 | $3.43 B |
| 04/15/2024 | $44.93 | $44.09 (-1.87%) | $45.49 | $43.39 | 320,180 | $3.41 B |
| 04/12/2024 | $44.86 | $44.61 (-0.56%) | $45.45 | $44.16 | 264,877 | $3.46 B |
| 04/11/2024 | $45.67 | $45.87 (0.44%) | $46.04 | $45.05 | 475,738 | $3.55 B |
| 04/10/2024 | $46.27 | $45.32 (-2.05%) | $46.87 | $44.97 | 668,907 | $3.51 B |
| 04/09/2024 | $47.30 | $47.83 (1.12%) | $47.94 | $47.05 | 506,223 | $3.70 B |
| 04/08/2024 | $46.87 | $46.98 (0.23%) | $47.28 | $46.34 | 337,471 | $3.64 B |
| 04/05/2024 | $45.53 | $46.29 (1.67%) | $46.63 | $45.34 | 337,098 | $3.59 B |
