Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $50.88 | $51.34 (0.9%) | $51.34 | $50.74 | 17,749 | |
| 07/03/2024 | $50.68 | $50.74 (0.12%) | $50.85 | $50.27 | 718,192 | $28.16 B |
| 07/02/2024 | $50.17 | $50.84 (1.34%) | $50.85 | $49.91 | 817,843 | $28.22 B |
| 07/01/2024 | $50.84 | $50.26 (-1.14%) | $51.00 | $49.41 | 1.08 M | $27.89 B |
| 06/28/2024 | $50.80 | $50.56 (-0.47%) | $51.56 | $50.15 | 2.46 M | $28.06 B |
| 06/27/2024 | $50.79 | $50.64 (-0.3%) | $50.83 | $50.03 | 1.22 M | $28.11 B |
| 06/26/2024 | $50.83 | $50.84 (0.02%) | $51.34 | $50.59 | 1.00 M | $28.22 B |
| 06/25/2024 | $50.96 | $51.00 (0.08%) | $51.08 | $50.09 | 981,638 | $28.31 B |
| 06/24/2024 | $51.12 | $50.43 (-1.35%) | $51.98 | $50.34 | 1.19 M | $27.99 B |
| 06/21/2024 | $51.01 | $51.10 (0.18%) | $51.82 | $50.82 | 3.25 M | $28.36 B |
| 06/20/2024 | $50.84 | $51.01 (0.33%) | $51.83 | $50.51 | 1.80 M | $28.31 B |
| 06/18/2024 | $50.71 | $50.83 (0.24%) | $51.11 | $50.33 | 1.25 M | $28.21 B |
| 06/17/2024 | $49.11 | $50.76 (3.36%) | $51.09 | $49.11 | 1.84 M | $28.17 B |
| 06/14/2024 | $48.29 | $49.75 (3.02%) | $49.78 | $48.22 | 1.52 M | $27.61 B |
| 06/13/2024 | $48.80 | $48.61 (-0.39%) | $49.37 | $47.90 | 2.18 M | $26.98 B |
| 06/12/2024 | $49.43 | $49.30 (-0.26%) | $50.24 | $48.77 | 1.40 M | $27.36 B |
| 06/11/2024 | $47.36 | $48.42 (2.24%) | $48.54 | $46.77 | 1.24 M | $26.87 B |
| 06/10/2024 | $47.54 | $47.67 (0.27%) | $48.07 | $47.43 | 1.51 M | $26.46 B |
| 06/07/2024 | $48.74 | $47.93 (-1.66%) | $49.16 | $47.84 | 1.54 M | $26.60 B |
| 06/06/2024 | $48.86 | $49.10 (0.49%) | $49.35 | $48.43 | 1.27 M | $27.25 B |
| 06/05/2024 | $48.61 | $49.09 (0.99%) | $49.12 | $47.99 | 1.26 M | $27.24 B |
| 06/04/2024 | $48.40 | $47.93 (-0.97%) | $48.41 | $47.77 | 1.08 M | $26.60 B |
| 06/03/2024 | $49.81 | $48.61 (-2.41%) | $49.92 | $48.20 | 1.55 M | $26.98 B |
| 05/31/2024 | $49.40 | $49.00 (-0.81%) | $49.50 | $48.10 | 1.79 M | $27.20 B |
| 05/30/2024 | $48.87 | $49.23 (0.74%) | $49.49 | $48.54 | 1.39 M | $27.32 B |
| 05/29/2024 | $49.01 | $48.65 (-0.73%) | $49.75 | $48.26 | 1.75 M | $27.00 B |
| 05/28/2024 | $50.75 | $50.02 (-1.44%) | $51.12 | $49.90 | 2.92 M | $27.76 B |
| 05/24/2024 | $50.81 | $50.75 (-0.12%) | $50.92 | $50.49 | 3.66 M | $28.17 B |
| 05/23/2024 | $50.85 | $50.49 (-0.71%) | $51.70 | $49.90 | 12.35 M | $28.02 B |
| 05/22/2024 | $55.09 | $55.21 (0.22%) | $55.68 | $54.31 | 711,118 | $30.64 B |
| 05/21/2024 | $53.70 | $54.84 (2.12%) | $54.89 | $53.37 | 970,049 | $30.44 B |
| 05/20/2024 | $54.12 | $54.00 (-0.22%) | $54.31 | $53.73 | 1.15 M | $29.97 B |
| 05/17/2024 | $54.22 | $53.95 (-0.5%) | $54.50 | $53.51 | 870,459 | $29.94 B |
| 05/16/2024 | $54.63 | $54.18 (-0.82%) | $54.63 | $53.55 | 1.04 M | $30.07 B |
| 05/15/2024 | $54.70 | $54.47 (-0.42%) | $54.71 | $53.30 | 1.63 M | $30.23 B |
| 05/14/2024 | $53.00 | $54.39 (2.62%) | $54.50 | $52.66 | 1.47 M | $30.19 B |
| 05/13/2024 | $51.47 | $52.63 (2.25%) | $52.71 | $51.25 | 789,016 | $29.21 B |
| 05/10/2024 | $51.70 | $51.09 (-1.18%) | $52.24 | $50.89 | 958,892 | $28.35 B |
| 05/09/2024 | $52.48 | $51.60 (-1.68%) | $52.48 | $51.31 | 1.02 M | $28.64 B |
| 05/08/2024 | $53.26 | $52.36 (-1.69%) | $53.37 | $51.96 | 1.51 M | $29.06 B |
| 05/07/2024 | $52.16 | $53.26 (2.11%) | $55.76 | $52.10 | 3.58 M | $29.56 B |
| 05/06/2024 | $49.50 | $49.73 (0.46%) | $50.67 | $49.37 | 2.05 M | $27.60 B |
| 05/03/2024 | $48.81 | $49.27 (0.94%) | $50.17 | $48.72 | 1.56 M | $27.25 B |
| 05/02/2024 | $47.44 | $48.28 (1.77%) | $48.35 | $46.93 | 1.33 M | $26.70 B |
| 05/01/2024 | $48.23 | $47.04 (-2.47%) | $48.57 | $46.97 | 1.32 M | $26.01 B |
| 04/30/2024 | $48.60 | $48.88 (0.58%) | $49.27 | $48.60 | 1.47 M | $27.03 B |
| 04/29/2024 | $48.40 | $48.80 (0.83%) | $49.14 | $48.40 | 686,919 | $26.99 B |
| 04/26/2024 | $47.07 | $48.39 (2.8%) | $48.78 | $47.06 | 865,298 | $26.76 B |
| 04/25/2024 | $47.44 | $47.79 (0.74%) | $48.36 | $47.32 | 1.10 M | $26.43 B |
| 04/24/2024 | $46.69 | $47.31 (1.33%) | $47.53 | $46.44 | 1.91 M | $26.16 B |
| 04/23/2024 | $46.29 | $46.35 (0.13%) | $47.08 | $46.19 | 1.12 M | $25.63 B |
| 04/22/2024 | $46.51 | $46.37 (-0.3%) | $46.81 | $45.52 | 1.29 M | $25.64 B |
| 04/19/2024 | $46.82 | $46.26 (-1.2%) | $47.22 | $46.23 | 2.18 M | $25.58 B |
| 04/18/2024 | $47.23 | $46.89 (-0.72%) | $47.30 | $46.42 | 1.41 M | $25.93 B |
| 04/17/2024 | $47.71 | $47.36 (-0.73%) | $48.26 | $47.20 | 1.24 M | $26.19 B |
| 04/16/2024 | $47.63 | $47.80 (0.36%) | $48.53 | $47.02 | 1.18 M | $26.43 B |
| 04/15/2024 | $50.13 | $47.26 (-5.73%) | $50.19 | $46.73 | 2.58 M | $26.13 B |
| 04/12/2024 | $50.10 | $49.38 (-1.44%) | $50.25 | $49.19 | 1.48 M | $27.31 B |
| 04/11/2024 | $49.73 | $51.19 (2.94%) | $51.47 | $49.20 | 1.48 M | $28.31 B |
| 04/10/2024 | $50.50 | $49.35 (-2.28%) | $50.71 | $48.90 | 1.88 M | $27.29 B |
| 04/09/2024 | $50.78 | $51.69 (1.79%) | $52.13 | $50.66 | 1.47 M | $28.58 B |
| 04/08/2024 | $50.10 | $50.26 (0.32%) | $51.15 | $50.02 | 775,898 | $27.79 B |
| 04/05/2024 | $50.60 | $50.55 (-0.1%) | $51.12 | $49.90 | 994,367 | $27.95 B |
