Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $35.73 | $36.70 (2.71%) | $36.81 | $35.47 | 589,436 | $3.93 B |
| 07/03/2024 | $36.12 | $35.69 (-1.19%) | $36.24 | $35.46 | 815,744 | $3.82 B |
| 07/02/2024 | $37.02 | $35.99 (-2.78%) | $37.50 | $35.91 | 707,998 | $3.85 B |
| 07/01/2024 | $37.59 | $37.43 (-0.43%) | $37.82 | $37.06 | 1.20 M | $4.01 B |
| 06/28/2024 | $37.01 | $37.55 (1.46%) | $37.89 | $36.38 | 1.19 M | $4.02 B |
| 06/27/2024 | $35.90 | $36.75 (2.37%) | $37.05 | $35.81 | 1.19 M | $3.93 B |
| 06/26/2024 | $35.04 | $35.81 (2.2%) | $36.59 | $35.04 | 1.84 M | $3.83 B |
| 06/25/2024 | $33.76 | $34.81 (3.11%) | $35.00 | $32.86 | 2.00 M | $3.73 B |
| 06/24/2024 | $33.38 | $33.78 (1.2%) | $34.27 | $33.38 | 765,860 | $3.62 B |
| 06/21/2024 | $32.62 | $33.80 (3.62%) | $34.00 | $32.28 | 1.32 M | $3.62 B |
| 06/20/2024 | $32.52 | $32.76 (0.74%) | $32.85 | $32.01 | 945,790 | $3.51 B |
| 06/18/2024 | $33.44 | $32.44 (-2.99%) | $33.64 | $31.84 | 2.21 M | $3.47 B |
| 06/17/2024 | $33.60 | $33.71 (0.33%) | $34.17 | $32.63 | 1.17 M | $3.61 B |
| 06/14/2024 | $33.93 | $33.66 (-0.8%) | $33.93 | $33.26 | 726,958 | $3.60 B |
| 06/13/2024 | $34.51 | $33.97 (-1.56%) | $34.52 | $33.40 | 831,910 | $3.64 B |
| 06/12/2024 | $34.44 | $34.30 (-0.41%) | $35.53 | $34.25 | 1.09 M | $3.67 B |
| 06/11/2024 | $32.66 | $33.29 (1.93%) | $33.34 | $32.41 | 794,288 | $3.56 B |
| 06/10/2024 | $32.24 | $32.79 (1.71%) | $32.82 | $32.19 | 823,962 | $3.51 B |
| 06/07/2024 | $32.55 | $32.48 (-0.22%) | $32.70 | $31.89 | 1.06 M | $3.48 B |
| 06/06/2024 | $32.33 | $32.96 (1.95%) | $33.03 | $32.16 | 1.28 M | $3.53 B |
| 06/05/2024 | $30.87 | $32.27 (4.54%) | $32.32 | $30.80 | 1.05 M | $3.45 B |
| 06/04/2024 | $30.97 | $30.78 (-0.61%) | $31.01 | $30.52 | 1.69 M | $3.29 B |
| 06/03/2024 | $32.14 | $31.06 (-3.36%) | $32.17 | $30.62 | 2.09 M | $3.32 B |
| 05/31/2024 | $32.85 | $32.17 (-2.07%) | $32.91 | $31.72 | 1.50 M | $3.44 B |
| 05/30/2024 | $33.86 | $32.72 (-3.37%) | $34.19 | $32.71 | 1.26 M | $3.50 B |
| 05/29/2024 | $32.20 | $34.22 (6.27%) | $34.56 | $32.03 | 1.98 M | $3.66 B |
| 05/28/2024 | $33.17 | $32.58 (-1.78%) | $33.29 | $32.44 | 786,713 | $3.49 B |
| 05/24/2024 | $33.09 | $32.94 (-0.45%) | $33.44 | $32.75 | 769,416 | $3.53 B |
| 05/23/2024 | $33.59 | $33.25 (-1.01%) | $33.67 | $32.75 | 983,724 | $3.56 B |
| 05/22/2024 | $33.02 | $33.46 (1.33%) | $33.91 | $32.87 | 1.07 M | $3.58 B |
| 05/21/2024 | $32.91 | $32.44 (-1.43%) | $33.20 | $32.33 | 1.11 M | $3.47 B |
| 05/20/2024 | $33.00 | $33.18 (0.55%) | $33.60 | $32.79 | 960,259 | $3.55 B |
| 05/17/2024 | $33.06 | $33.10 (0.12%) | $33.42 | $32.93 | 1.25 M | $3.54 B |
| 05/16/2024 | $33.91 | $32.89 (-3.01%) | $34.50 | $32.85 | 1.16 M | $3.52 B |
| 05/15/2024 | $33.98 | $33.98 (0%) | $34.31 | $33.51 | 1.41 M | $3.64 B |
| 05/14/2024 | $33.98 | $33.30 (-2%) | $34.16 | $32.81 | 2.29 M | $3.56 B |
| 05/13/2024 | $33.34 | $34.10 (2.28%) | $34.40 | $32.02 | 2.20 M | $3.65 B |
| 05/10/2024 | $33.60 | $33.01 (-1.76%) | $35.20 | $32.61 | 9.10 M | $3.53 B |
| 05/09/2024 | $40.95 | $40.62 (-0.81%) | $41.17 | $40.12 | 1.82 M | $4.35 B |
| 05/08/2024 | $40.53 | $40.74 (0.52%) | $40.85 | $39.92 | 853,520 | $4.36 B |
| 05/07/2024 | $40.75 | $41.02 (0.66%) | $41.05 | $40.42 | 770,516 | $4.39 B |
| 05/06/2024 | $40.16 | $41.04 (2.19%) | $41.27 | $39.99 | 561,233 | $4.39 B |
| 05/03/2024 | $40.69 | $39.89 (-1.97%) | $41.04 | $39.78 | 657,423 | $4.20 B |
| 05/02/2024 | $39.97 | $39.72 (-0.63%) | $40.11 | $38.65 | 402,899 | $4.18 B |
| 05/01/2024 | $40.05 | $39.48 (-1.42%) | $40.95 | $39.15 | 732,919 | $4.16 B |
| 04/30/2024 | $40.46 | $39.88 (-1.43%) | $41.05 | $39.68 | 593,268 | $4.20 B |
| 04/29/2024 | $42.00 | $40.93 (-2.55%) | $42.18 | $40.68 | 827,648 | $4.31 B |
| 04/26/2024 | $41.13 | $41.99 (2.09%) | $42.44 | $40.86 | 1.23 M | $4.42 B |
| 04/25/2024 | $38.47 | $40.47 (5.2%) | $40.68 | $38.46 | 995,574 | $4.26 B |
| 04/24/2024 | $39.91 | $39.83 (-0.2%) | $40.62 | $39.21 | 1.02 M | $4.19 B |
| 04/23/2024 | $37.79 | $39.17 (3.65%) | $39.33 | $37.79 | 727,314 | $4.12 B |
| 04/22/2024 | $37.41 | $37.74 (0.88%) | $37.94 | $36.93 | 601,791 | $3.97 B |
| 04/19/2024 | $37.62 | $37.14 (-1.28%) | $37.86 | $36.92 | 610,424 | $3.91 B |
| 04/18/2024 | $37.99 | $37.94 (-0.13%) | $38.88 | $37.24 | 706,342 | $4.00 B |
| 04/17/2024 | $37.79 | $38.03 (0.64%) | $38.76 | $37.79 | 978,424 | $4.00 B |
| 04/16/2024 | $37.32 | $37.49 (0.46%) | $37.78 | $36.46 | 705,643 | $3.95 B |
| 04/15/2024 | $38.73 | $37.45 (-3.3%) | $39.05 | $37.35 | 987,289 | $3.94 B |
| 04/12/2024 | $39.91 | $38.60 (-3.28%) | $40.03 | $38.22 | 997,081 | $4.06 B |
| 04/11/2024 | $41.12 | $40.28 (-2.04%) | $41.38 | $40.04 | 1.29 M | $4.24 B |
| 04/10/2024 | $41.09 | $40.93 (-0.39%) | $41.58 | $40.85 | 670,714 | $4.31 B |
| 04/09/2024 | $42.93 | $42.12 (-1.89%) | $43.49 | $41.36 | 882,977 | $4.44 B |
| 04/08/2024 | $43.51 | $43.02 (-1.13%) | $43.67 | $42.95 | 375,855 | $4.53 B |
