Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $54.26 | $53.92 (-0.63%) | $54.86 | $53.56 | 60,126 | $7.71 B |
| 06/28/2024 | $53.38 | $54.60 (2.29%) | $55.15 | $53.38 | 306,195 | $7.81 B |
| 06/27/2024 | $52.86 | $53.26 (0.76%) | $53.39 | $52.51 | 65,633 | $7.62 B |
| 06/26/2024 | $52.07 | $52.90 (1.59%) | $52.90 | $51.90 | 100,085 | $7.56 B |
| 06/25/2024 | $51.65 | $52.29 (1.24%) | $52.30 | $50.76 | 139,652 | $7.48 B |
| 06/24/2024 | $52.05 | $51.82 (-0.44%) | $52.61 | $51.67 | 111,469 | $7.41 B |
| 06/21/2024 | $50.99 | $52.23 (2.43%) | $52.70 | $50.84 | 277,002 | $7.47 B |
| 06/20/2024 | $49.99 | $50.86 (1.74%) | $50.93 | $49.81 | 113,862 | $7.27 B |
| 06/18/2024 | $51.29 | $49.86 (-2.79%) | $52.26 | $49.71 | 117,482 | $7.13 B |
| 06/17/2024 | $50.00 | $51.48 (2.96%) | $51.59 | $49.68 | 154,465 | $7.36 B |
| 06/14/2024 | $50.50 | $50.23 (-0.53%) | $50.86 | $50.14 | 103,269 | $7.18 B |
| 06/13/2024 | $51.34 | $50.82 (-1.01%) | $51.36 | $50.51 | 94,009 | $7.27 B |
| 06/12/2024 | $52.19 | $51.35 (-1.61%) | $53.20 | $51.23 | 128,739 | $7.34 B |
| 06/11/2024 | $50.78 | $51.47 (1.36%) | $51.79 | $50.74 | 142,244 | $7.36 B |
| 06/10/2024 | $51.78 | $51.25 (-1.02%) | $51.78 | $50.86 | 496,011 | $7.33 B |
| 06/07/2024 | $51.94 | $52.20 (0.5%) | $52.40 | $51.72 | 364,406 | $7.46 B |
| 06/06/2024 | $52.24 | $52.38 (0.27%) | $53.79 | $52.24 | 269,395 | $7.49 B |
| 06/05/2024 | $53.04 | $52.48 (-1.06%) | $53.04 | $52.20 | 139,953 | $7.50 B |
| 06/04/2024 | $54.20 | $52.88 (-2.44%) | $54.20 | $52.47 | 128,912 | $7.56 B |
| 06/03/2024 | $54.72 | $54.20 (-0.95%) | $54.85 | $53.75 | 217,589 | $7.75 B |
| 05/31/2024 | $52.83 | $54.24 (2.67%) | $54.79 | $52.51 | 590,310 | $7.76 B |
| 05/30/2024 | $52.09 | $52.70 (1.17%) | $52.91 | $51.77 | 168,680 | $7.54 B |
| 05/29/2024 | $51.28 | $51.68 (0.78%) | $51.68 | $50.88 | 110,600 | $7.39 B |
| 05/28/2024 | $51.40 | $51.74 (0.66%) | $51.86 | $51.23 | 154,655 | $7.40 B |
| 05/24/2024 | $50.96 | $51.60 (1.26%) | $51.65 | $50.73 | 75,380 | $7.38 B |
| 05/23/2024 | $52.26 | $50.84 (-2.72%) | $52.26 | $50.83 | 108,113 | $7.27 B |
| 05/22/2024 | $52.83 | $52.26 (-1.08%) | $52.83 | $51.79 | 108,451 | $7.47 B |
| 05/21/2024 | $53.29 | $52.91 (-0.71%) | $53.96 | $52.83 | 53,970 | $7.57 B |
| 05/20/2024 | $53.36 | $53.65 (0.54%) | $53.98 | $52.78 | 72,952 | $7.67 B |
| 05/17/2024 | $54.07 | $53.68 (-0.72%) | $54.21 | $53.27 | 104,809 | $7.68 B |
| 05/16/2024 | $53.03 | $54.28 (2.36%) | $54.31 | $52.97 | 99,220 | $7.76 B |
| 05/15/2024 | $54.01 | $53.03 (-1.81%) | $54.13 | $52.51 | 110,845 | $7.58 B |
| 05/14/2024 | $53.81 | $53.89 (0.15%) | $54.76 | $53.41 | 68,309 | $7.71 B |
| 05/13/2024 | $53.73 | $53.32 (-0.76%) | $54.47 | $53.24 | 86,687 | $7.62 B |
| 05/10/2024 | $51.67 | $53.29 (3.14%) | $53.62 | $51.31 | 104,795 | $7.62 B |
| 05/09/2024 | $52.98 | $51.86 (-2.11%) | $53.47 | $51.61 | 167,067 | $7.42 B |
| 05/08/2024 | $52.44 | $53.15 (1.35%) | $54.97 | $52.34 | 195,326 | $7.60 B |
| 05/07/2024 | $53.02 | $52.40 (-1.17%) | $53.42 | $52.28 | 104,542 | $7.49 B |
| 05/06/2024 | $52.35 | $52.88 (1.01%) | $53.35 | $52.30 | 97,347 | $7.72 B |
| 05/03/2024 | $52.37 | $52.27 (-0.19%) | $53.04 | $52.00 | 109,297 | $7.52 B |
| 05/02/2024 | $51.59 | $51.63 (0.08%) | $51.96 | $51.37 | 137,787 | $7.43 B |
| 05/01/2024 | $50.00 | $51.32 (2.64%) | $51.55 | $49.96 | 91,488 | $7.39 B |
| 04/30/2024 | $50.04 | $50.13 (0.18%) | $50.52 | $49.24 | 112,426 | $7.22 B |
| 04/29/2024 | $49.85 | $50.59 (1.48%) | $51.15 | $49.76 | 103,518 | $7.28 B |
| 04/26/2024 | $47.60 | $49.56 (4.12%) | $49.77 | $47.17 | 229,508 | $7.13 B |
| 04/25/2024 | $49.62 | $49.62 (0%) | $49.84 | $48.43 | 237,575 | $7.14 B |
| 04/24/2024 | $49.87 | $50.29 (0.84%) | $50.32 | $49.33 | 133,526 | $7.24 B |
| 04/23/2024 | $50.12 | $50.32 (0.4%) | $51.22 | $50.02 | 229,520 | $7.24 B |
| 04/22/2024 | $50.50 | $50.12 (-0.75%) | $50.68 | $49.44 | 88,695 | $7.22 B |
| 04/19/2024 | $49.47 | $50.10 (1.27%) | $50.12 | $49.06 | 101,984 | $7.21 B |
| 04/18/2024 | $48.76 | $49.12 (0.74%) | $49.40 | $48.33 | 113,161 | $7.07 B |
| 04/17/2024 | $49.00 | $48.49 (-1.04%) | $49.67 | $48.29 | 160,912 | $6.98 B |
| 04/16/2024 | $48.04 | $48.34 (0.62%) | $49.01 | $47.97 | 126,274 | $6.96 B |
| 04/15/2024 | $48.69 | $48.43 (-0.53%) | $49.42 | $48.04 | 118,574 | $6.97 B |
| 04/12/2024 | $49.50 | $48.61 (-1.8%) | $49.69 | $48.51 | 167,970 | $7.00 B |
| 04/11/2024 | $49.77 | $50.05 (0.56%) | $50.53 | $49.44 | 107,453 | $7.21 B |
| 04/10/2024 | $51.73 | $49.70 (-3.92%) | $51.73 | $49.35 | 127,102 | $7.15 B |
| 04/09/2024 | $52.20 | $52.39 (0.36%) | $52.99 | $51.93 | 110,381 | $7.54 B |
| 04/08/2024 | $51.71 | $52.39 (1.32%) | $52.66 | $51.18 | 111,722 | $7.54 B |
| 04/05/2024 | $52.00 | $51.50 (-0.96%) | $52.21 | $50.93 | 237,169 | $7.41 B |
| 04/04/2024 | $53.27 | $52.26 (-1.9%) | $54.24 | $52.26 | 202,317 | $7.52 B |
| 04/03/2024 | $53.75 | $53.23 (-0.97%) | $54.05 | $53.00 | 145,390 | $7.66 B |
| 04/02/2024 | $55.00 | $54.08 (-1.67%) | $55.41 | $53.94 | 91,770 | $7.79 B |
