Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $49.51 | $49.24 (-0.55%) | $49.51 | $48.85 | 165,639 | $2.77 B |
| 07/02/2024 | $48.20 | $49.13 (1.93%) | $49.20 | $48.20 | 345,801 | $2.76 B |
| 07/01/2024 | $49.12 | $48.21 (-1.85%) | $49.42 | $47.77 | 377,658 | $2.71 B |
| 06/28/2024 | $47.74 | $49.19 (3.04%) | $49.28 | $47.74 | 1.33 M | $2.76 B |
| 06/27/2024 | $46.95 | $47.21 (0.55%) | $47.36 | $46.60 | 349,110 | $2.65 B |
| 06/26/2024 | $47.04 | $46.66 (-0.81%) | $47.32 | $46.07 | 403,279 | $2.62 B |
| 06/25/2024 | $46.65 | $47.12 (1.01%) | $47.15 | $45.84 | 339,236 | $2.65 B |
| 06/24/2024 | $46.61 | $46.67 (0.13%) | $47.53 | $46.37 | 420,112 | $2.62 B |
| 06/21/2024 | $46.98 | $46.71 (-0.57%) | $47.32 | $46.45 | 1.19 M | $2.62 B |
| 06/20/2024 | $47.09 | $47.04 (-0.11%) | $47.65 | $46.78 | 461,206 | $2.64 B |
| 06/18/2024 | $48.02 | $47.61 (-0.85%) | $48.70 | $47.57 | 564,402 | $2.67 B |
| 06/17/2024 | $45.78 | $47.68 (4.15%) | $47.71 | $45.49 | 468,599 | $2.68 B |
| 06/14/2024 | $45.41 | $45.58 (0.37%) | $45.60 | $44.82 | 362,196 | $2.56 B |
| 06/13/2024 | $46.15 | $46.11 (-0.09%) | $46.35 | $45.10 | 267,797 | $2.59 B |
| 06/12/2024 | $46.56 | $46.28 (-0.6%) | $47.28 | $46.00 | 634,526 | $2.60 B |
| 06/11/2024 | $45.14 | $45.52 (0.84%) | $46.16 | $44.54 | 610,847 | $2.56 B |
| 06/10/2024 | $44.80 | $45.41 (1.36%) | $45.59 | $44.44 | 405,001 | $2.55 B |
| 06/07/2024 | $45.74 | $45.38 (-0.79%) | $46.21 | $45.25 | 218,822 | $2.55 B |
| 06/06/2024 | $46.13 | $46.08 (-0.11%) | $46.33 | $45.69 | 270,283 | $2.59 B |
| 06/05/2024 | $44.76 | $46.23 (3.28%) | $46.52 | $44.67 | 460,375 | $2.60 B |
| 06/04/2024 | $44.47 | $44.13 (-0.76%) | $44.53 | $44.00 | 396,473 | $2.48 B |
| 06/03/2024 | $46.33 | $44.95 (-2.98%) | $46.45 | $44.60 | 286,026 | $2.52 B |
| 05/31/2024 | $45.20 | $45.67 (1.04%) | $45.81 | $44.12 | 665,648 | $2.56 B |
| 05/30/2024 | $45.36 | $45.02 (-0.75%) | $45.60 | $44.94 | 478,505 | $2.53 B |
| 05/29/2024 | $45.83 | $45.17 (-1.44%) | $46.11 | $45.15 | 363,000 | $2.54 B |
| 05/28/2024 | $47.46 | $46.78 (-1.43%) | $47.46 | $46.51 | 287,538 | $2.63 B |
| 05/24/2024 | $46.83 | $47.15 (0.68%) | $47.27 | $46.33 | 713,947 | $2.65 B |
| 05/23/2024 | $48.00 | $46.32 (-3.5%) | $48.00 | $46.17 | 328,128 | $2.60 B |
| 05/22/2024 | $47.84 | $47.43 (-0.86%) | $47.84 | $47.06 | 271,819 | $2.66 B |
| 05/21/2024 | $47.26 | $47.47 (0.44%) | $48.34 | $47.25 | 445,560 | $2.67 B |
| 05/20/2024 | $47.50 | $47.63 (0.27%) | $48.12 | $47.50 | 502,917 | $2.67 B |
| 05/17/2024 | $48.22 | $47.51 (-1.47%) | $48.22 | $47.22 | 328,158 | $2.67 B |
| 05/16/2024 | $48.33 | $47.97 (-0.74%) | $48.33 | $47.69 | 420,557 | $2.69 B |
| 05/15/2024 | $48.70 | $48.37 (-0.68%) | $48.72 | $47.87 | 364,740 | $2.72 B |
| 05/14/2024 | $48.35 | $48.23 (-0.25%) | $48.53 | $47.86 | 401,383 | $2.71 B |
| 05/13/2024 | $48.23 | $47.99 (-0.5%) | $48.45 | $47.37 | 270,056 | $2.69 B |
| 05/10/2024 | $48.16 | $48.11 (-0.1%) | $48.34 | $47.34 | 229,065 | $2.70 B |
| 05/09/2024 | $48.55 | $47.95 (-1.24%) | $48.86 | $47.79 | 374,590 | $2.69 B |
| 05/08/2024 | $47.34 | $48.21 (1.84%) | $48.29 | $47.34 | 399,488 | $2.71 B |
| 05/07/2024 | $47.56 | $48.02 (0.97%) | $48.76 | $47.39 | 383,886 | $2.70 B |
| 05/06/2024 | $47.50 | $47.49 (-0.02%) | $47.92 | $47.19 | 402,067 | $2.67 B |
| 05/03/2024 | $46.46 | $47.00 (1.16%) | $47.19 | $46.46 | 535,479 | $2.64 B |
| 05/02/2024 | $44.52 | $46.02 (3.37%) | $46.94 | $44.52 | 988,281 | $2.58 B |
| 05/01/2024 | $45.64 | $44.36 (-2.8%) | $45.91 | $44.27 | 805,791 | $2.49 B |
| 04/30/2024 | $46.69 | $46.28 (-0.88%) | $47.47 | $46.25 | 576,637 | $2.60 B |
| 04/29/2024 | $46.99 | $47.16 (0.36%) | $47.51 | $46.99 | 344,583 | $2.65 B |
| 04/26/2024 | $46.00 | $47.02 (2.22%) | $47.34 | $45.71 | 371,542 | $2.64 B |
| 04/25/2024 | $46.66 | $46.16 (-1.07%) | $46.85 | $45.97 | 735,068 | $2.59 B |
| 04/24/2024 | $46.72 | $46.73 (0.02%) | $47.27 | $46.31 | 420,358 | $2.62 B |
| 04/23/2024 | $45.51 | $46.17 (1.45%) | $46.70 | $45.51 | 308,663 | $2.59 B |
| 04/22/2024 | $45.44 | $45.53 (0.2%) | $45.82 | $44.94 | 387,463 | $2.56 B |
| 04/19/2024 | $45.80 | $44.90 (-1.97%) | $46.09 | $44.40 | 786,229 | $2.52 B |
| 04/18/2024 | $45.67 | $46.09 (0.92%) | $46.23 | $45.34 | 582,738 | $2.59 B |
| 04/17/2024 | $47.40 | $46.09 (-2.76%) | $47.50 | $45.30 | 583,780 | $2.59 B |
| 04/16/2024 | $47.15 | $47.47 (0.68%) | $47.72 | $46.93 | 314,240 | $2.67 B |
| 04/15/2024 | $47.89 | $47.48 (-0.86%) | $48.18 | $47.00 | 309,257 | $2.67 B |
| 04/12/2024 | $47.74 | $47.78 (0.08%) | $48.48 | $47.23 | 286,916 | $2.68 B |
| 04/11/2024 | $47.96 | $48.72 (1.58%) | $48.91 | $47.83 | 336,548 | $2.74 B |
| 04/10/2024 | $48.61 | $47.83 (-1.6%) | $48.90 | $47.40 | 322,814 | $2.69 B |
| 04/09/2024 | $49.27 | $49.65 (0.77%) | $49.65 | $48.83 | 233,391 | $2.79 B |
| 04/08/2024 | $48.42 | $48.64 (0.45%) | $49.09 | $48.42 | 253,352 | $2.73 B |
| 04/05/2024 | $48.15 | $48.18 (0.06%) | $48.64 | $48.11 | 241,180 | $2.71 B |
