Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $51.46 | $52.01 (1.07%) | $52.42 | $50.93 | 839,084 | $6.60 B |
| 07/02/2024 | $51.95 | $51.30 (-1.25%) | $52.11 | $50.68 | 1.04 M | $6.51 B |
| 07/01/2024 | $52.23 | $52.02 (-0.4%) | $53.22 | $51.53 | 1.36 M | $6.60 B |
| 06/28/2024 | $51.84 | $52.36 (1%) | $52.59 | $51.24 | 2.33 M | $6.65 B |
| 06/27/2024 | $52.25 | $51.63 (-1.19%) | $52.35 | $51.53 | 874,950 | $6.55 B |
| 06/26/2024 | $52.06 | $52.00 (-0.12%) | $52.13 | $51.33 | 1.17 M | $6.60 B |
| 06/25/2024 | $52.49 | $52.40 (-0.17%) | $52.68 | $51.81 | 1.12 M | $6.65 B |
| 06/24/2024 | $52.40 | $52.06 (-0.65%) | $52.92 | $51.72 | 1.28 M | $6.61 B |
| 06/21/2024 | $51.12 | $51.55 (0.84%) | $52.21 | $50.82 | 3.55 M | $6.54 B |
| 06/20/2024 | $50.11 | $50.86 (1.5%) | $51.19 | $49.45 | 1.15 M | $6.46 B |
| 06/18/2024 | $49.74 | $50.27 (1.07%) | $50.84 | $49.00 | 1.04 M | $6.38 B |
| 06/17/2024 | $49.48 | $49.66 (0.36%) | $49.70 | $48.25 | 1.01 M | $6.30 B |
| 06/14/2024 | $49.10 | $49.50 (0.81%) | $49.77 | $48.50 | 1.42 M | $6.28 B |
| 06/13/2024 | $49.32 | $49.62 (0.61%) | $49.91 | $48.86 | 1.36 M | $6.30 B |
| 06/12/2024 | $51.00 | $49.66 (-2.63%) | $51.03 | $49.46 | 1.67 M | $6.30 B |
| 06/11/2024 | $50.84 | $49.92 (-1.81%) | $51.22 | $49.53 | 1.29 M | $6.34 B |
| 06/10/2024 | $49.27 | $51.16 (3.84%) | $51.66 | $49.17 | 2.18 M | $6.49 B |
| 06/07/2024 | $51.08 | $50.85 (-0.45%) | $51.98 | $50.39 | 1.85 M | $6.45 B |
| 06/06/2024 | $48.00 | $51.44 (7.17%) | $53.00 | $47.33 | 4.60 M | $6.53 B |
| 06/05/2024 | $44.58 | $45.65 (2.4%) | $45.78 | $44.38 | 949,201 | $5.79 B |
| 06/04/2024 | $45.06 | $44.30 (-1.69%) | $45.45 | $44.19 | 675,455 | $5.62 B |
| 06/03/2024 | $44.39 | $45.05 (1.49%) | $45.47 | $43.63 | 1.08 M | $5.72 B |
| 05/31/2024 | $43.50 | $44.29 (1.82%) | $44.52 | $43.40 | 1.18 M | $5.62 B |
| 05/30/2024 | $42.94 | $43.35 (0.95%) | $43.48 | $42.62 | 868,001 | $5.50 B |
| 05/29/2024 | $42.71 | $42.76 (0.12%) | $42.97 | $42.05 | 1.10 M | $5.43 B |
| 05/28/2024 | $43.80 | $43.08 (-1.64%) | $43.97 | $42.69 | 1.03 M | $5.47 B |
| 05/24/2024 | $43.65 | $43.82 (0.39%) | $44.02 | $42.96 | 898,705 | $5.56 B |
| 05/23/2024 | $45.44 | $43.92 (-3.35%) | $45.56 | $43.75 | 1.17 M | $5.58 B |
| 05/22/2024 | $45.20 | $45.48 (0.62%) | $45.88 | $45.08 | 843,320 | $5.77 B |
| 05/21/2024 | $45.03 | $45.54 (1.13%) | $45.57 | $44.71 | 915,149 | $5.78 B |
| 05/20/2024 | $44.85 | $44.97 (0.27%) | $45.07 | $44.30 | 656,825 | $5.71 B |
| 05/17/2024 | $45.36 | $44.71 (-1.43%) | $45.76 | $44.35 | 1.10 M | $5.68 B |
| 05/16/2024 | $45.86 | $45.39 (-1.02%) | $46.16 | $45.22 | 1.04 M | $5.76 B |
| 05/15/2024 | $44.26 | $45.82 (3.52%) | $46.05 | $44.01 | 1.26 M | $5.82 B |
| 05/14/2024 | $44.03 | $43.82 (-0.48%) | $45.18 | $43.55 | 1.10 M | $5.56 B |
| 05/13/2024 | $43.49 | $43.61 (0.28%) | $44.01 | $43.36 | 908,693 | $5.54 B |
| 05/10/2024 | $44.08 | $43.15 (-2.11%) | $44.21 | $43.12 | 1.03 M | $5.48 B |
| 05/09/2024 | $42.20 | $43.84 (3.89%) | $43.93 | $41.28 | 1.44 M | $5.57 B |
| 05/08/2024 | $41.95 | $42.01 (0.14%) | $44.79 | $41.43 | 2.12 M | $5.33 B |
| 05/07/2024 | $41.10 | $41.21 (0.27%) | $41.66 | $40.87 | 1.28 M | $5.23 B |
| 05/06/2024 | $40.36 | $40.86 (1.24%) | $40.97 | $40.19 | 981,079 | $5.19 B |
| 05/03/2024 | $40.67 | $39.91 (-1.87%) | $40.74 | $39.79 | 902,802 | $5.07 B |
| 05/02/2024 | $39.56 | $39.82 (0.66%) | $40.74 | $38.88 | 832,175 | $5.05 B |
| 05/01/2024 | $38.40 | $39.30 (2.34%) | $40.00 | $38.30 | 1.03 M | $4.99 B |
| 04/30/2024 | $38.54 | $38.10 (-1.14%) | $39.03 | $37.97 | 922,527 | $4.84 B |
| 04/29/2024 | $38.76 | $38.77 (0.03%) | $39.39 | $38.56 | 728,580 | $4.92 B |
| 04/26/2024 | $38.46 | $38.57 (0.29%) | $39.02 | $38.46 | 547,134 | $4.90 B |
| 04/25/2024 | $38.71 | $38.46 (-0.65%) | $38.75 | $38.23 | 693,350 | $4.88 B |
| 04/24/2024 | $38.98 | $39.12 (0.36%) | $39.70 | $38.82 | 620,516 | $4.97 B |
| 04/23/2024 | $38.75 | $38.97 (0.57%) | $39.42 | $38.70 | 557,948 | $4.95 B |
| 04/22/2024 | $38.82 | $38.71 (-0.28%) | $39.05 | $38.28 | 525,232 | $4.91 B |
| 04/19/2024 | $37.73 | $38.64 (2.41%) | $38.69 | $37.73 | 1.26 M | $4.91 B |
| 04/18/2024 | $37.95 | $37.81 (-0.37%) | $38.41 | $37.73 | 792,530 | $4.80 B |
| 04/17/2024 | $38.69 | $38.02 (-1.73%) | $38.78 | $37.98 | 733,857 | $4.83 B |
| 04/16/2024 | $38.35 | $38.38 (0.08%) | $38.81 | $38.09 | 642,294 | $4.87 B |
| 04/15/2024 | $38.89 | $38.72 (-0.44%) | $39.27 | $38.48 | 843,658 | $4.92 B |
| 04/12/2024 | $39.00 | $38.61 (-1%) | $39.28 | $38.53 | 780,317 | $4.90 B |
| 04/11/2024 | $39.49 | $39.32 (-0.43%) | $39.79 | $39.16 | 733,624 | $4.99 B |
| 04/10/2024 | $39.25 | $39.28 (0.08%) | $39.84 | $38.90 | 1.88 M | $4.99 B |
| 04/09/2024 | $40.07 | $40.13 (0.15%) | $40.71 | $39.52 | 719,105 | $5.09 B |
| 04/08/2024 | $41.09 | $39.91 (-2.87%) | $41.36 | $39.85 | 1.16 M | $5.07 B |
| 04/05/2024 | $39.80 | $41.07 (3.19%) | $41.50 | $39.80 | 1.33 M | $5.21 B |
| 04/04/2024 | $40.40 | $39.73 (-1.66%) | $40.63 | $39.44 | 1.04 M | $5.04 B |
