Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $54.08 | $54.24 (0.3%) | $54.52 | $53.80 | 537,654 | $3.66 B |
| 07/02/2024 | $51.30 | $53.94 (5.15%) | $54.00 | $51.30 | 1.49 M | $3.64 B |
| 07/01/2024 | $50.63 | $51.43 (1.58%) | $51.77 | $50.47 | 1.12 M | $3.47 B |
| 06/28/2024 | $49.40 | $50.92 (3.08%) | $51.50 | $49.10 | 1.58 M | $3.44 B |
| 06/27/2024 | $49.00 | $49.04 (0.08%) | $49.13 | $47.84 | 599,444 | $3.31 B |
| 06/26/2024 | $49.04 | $49.13 (0.18%) | $49.34 | $48.39 | 621,744 | $3.32 B |
| 06/25/2024 | $47.58 | $49.19 (3.38%) | $49.47 | $47.20 | 587,505 | $3.32 B |
| 06/24/2024 | $48.45 | $47.58 (-1.8%) | $49.43 | $47.52 | 472,698 | $3.21 B |
| 06/21/2024 | $47.92 | $48.66 (1.54%) | $48.99 | $47.53 | 1.22 M | $3.28 B |
| 06/20/2024 | $49.43 | $47.91 (-3.08%) | $49.57 | $47.84 | 905,083 | $3.23 B |
| 06/18/2024 | $50.01 | $49.58 (-0.86%) | $50.73 | $49.42 | 974,522 | $3.35 B |
| 06/17/2024 | $47.28 | $50.00 (5.75%) | $50.08 | $47.06 | 1.08 M | $3.38 B |
| 06/14/2024 | $47.00 | $47.28 (0.6%) | $47.47 | $46.38 | 408,565 | $3.19 B |
| 06/13/2024 | $46.81 | $47.55 (1.58%) | $47.71 | $45.96 | 583,636 | $3.21 B |
| 06/12/2024 | $46.61 | $46.91 (0.64%) | $48.39 | $46.37 | 1.08 M | $3.17 B |
| 06/11/2024 | $46.72 | $45.47 (-2.68%) | $46.72 | $44.94 | 776,175 | $3.07 B |
| 06/10/2024 | $45.17 | $46.97 (3.98%) | $47.12 | $45.11 | 829,264 | $3.17 B |
| 06/07/2024 | $44.97 | $45.79 (1.82%) | $45.83 | $44.83 | 591,856 | $3.09 B |
| 06/06/2024 | $45.81 | $45.59 (-0.48%) | $46.46 | $45.26 | 679,331 | $3.08 B |
| 06/05/2024 | $43.34 | $45.40 (4.75%) | $45.47 | $43.20 | 700,080 | $3.06 B |
| 06/04/2024 | $43.68 | $43.02 (-1.51%) | $43.68 | $42.98 | 643,961 | $2.90 B |
| 06/03/2024 | $44.19 | $44.21 (0.05%) | $44.85 | $43.34 | 855,409 | $2.98 B |
| 05/31/2024 | $43.54 | $43.50 (-0.09%) | $43.88 | $42.19 | 823,813 | $2.94 B |
| 05/30/2024 | $43.61 | $43.36 (-0.57%) | $43.88 | $42.86 | 831,520 | $2.93 B |
| 05/29/2024 | $44.04 | $43.43 (-1.39%) | $44.27 | $43.38 | 880,260 | $2.93 B |
| 05/28/2024 | $46.60 | $44.88 (-3.69%) | $46.64 | $44.83 | 1.04 M | $3.03 B |
| 05/24/2024 | $46.17 | $46.28 (0.24%) | $46.50 | $45.44 | 919,617 | $3.12 B |
| 05/23/2024 | $45.97 | $45.92 (-0.11%) | $46.61 | $45.19 | 1.06 M | $3.10 B |
| 05/22/2024 | $46.17 | $45.49 (-1.47%) | $46.41 | $45.20 | 850,365 | $3.07 B |
| 05/21/2024 | $46.76 | $46.01 (-1.6%) | $46.76 | $45.66 | 852,025 | $3.11 B |
| 05/20/2024 | $45.94 | $47.19 (2.72%) | $47.52 | $45.94 | 1.06 M | $3.19 B |
| 05/17/2024 | $46.94 | $46.05 (-1.9%) | $47.36 | $45.94 | 785,534 | $3.11 B |
| 05/16/2024 | $45.66 | $46.80 (2.5%) | $46.94 | $44.79 | 1.08 M | $3.16 B |
| 05/15/2024 | $45.20 | $45.72 (1.15%) | $45.85 | $44.54 | 1.24 M | $3.09 B |
| 05/14/2024 | $44.47 | $44.61 (0.31%) | $45.14 | $44.27 | 787,983 | $3.01 B |
| 05/13/2024 | $43.93 | $44.00 (0.16%) | $45.39 | $43.77 | 979,283 | $2.97 B |
| 05/10/2024 | $43.70 | $43.79 (0.21%) | $44.10 | $43.33 | 834,694 | $2.96 B |
| 05/09/2024 | $42.39 | $43.61 (2.88%) | $43.93 | $41.84 | 1.34 M | $2.94 B |
| 05/08/2024 | $41.03 | $42.59 (3.8%) | $43.21 | $40.81 | 2.98 M | $2.87 B |
| 05/07/2024 | $47.41 | $41.40 (-12.68%) | $48.12 | $41.32 | 4.26 M | $2.79 B |
| 05/06/2024 | $45.48 | $44.11 (-3.01%) | $45.48 | $43.95 | 3.33 M | $2.98 B |
| 05/03/2024 | $45.76 | $44.74 (-2.23%) | $46.20 | $44.35 | 1.80 M | $3.02 B |
| 05/02/2024 | $44.44 | $44.29 (-0.34%) | $44.44 | $42.60 | 825,125 | $2.99 B |
| 05/01/2024 | $43.30 | $43.52 (0.51%) | $45.22 | $43.08 | 972,990 | $2.94 B |
| 04/30/2024 | $43.16 | $43.76 (1.39%) | $44.37 | $43.16 | 1.55 M | $2.95 B |
| 04/29/2024 | $43.42 | $43.52 (0.23%) | $44.30 | $43.35 | 750,949 | $2.94 B |
| 04/26/2024 | $42.16 | $43.42 (2.99%) | $43.57 | $42.03 | 705,153 | $2.93 B |
| 04/25/2024 | $41.77 | $42.01 (0.57%) | $42.31 | $41.44 | 942,235 | $2.84 B |
| 04/24/2024 | $42.03 | $42.06 (0.07%) | $42.62 | $41.75 | 825,933 | $2.84 B |
| 04/23/2024 | $41.21 | $42.01 (1.94%) | $42.67 | $41.21 | 1.03 M | $2.84 B |
| 04/22/2024 | $41.80 | $41.34 (-1.1%) | $41.96 | $40.74 | 946,527 | $2.79 B |
| 04/19/2024 | $42.43 | $41.74 (-1.63%) | $43.05 | $41.69 | 1.11 M | $2.82 B |
| 04/18/2024 | $41.97 | $42.44 (1.12%) | $43.06 | $41.67 | 1.05 M | $2.86 B |
| 04/17/2024 | $43.35 | $41.98 (-3.16%) | $43.81 | $41.95 | 728,935 | $2.83 B |
| 04/16/2024 | $42.05 | $43.31 (3%) | $43.45 | $41.95 | 1.54 M | $2.92 B |
| 04/15/2024 | $43.75 | $41.81 (-4.43%) | $43.92 | $41.76 | 951,030 | $2.82 B |
| 04/12/2024 | $44.47 | $43.45 (-2.29%) | $44.76 | $43.30 | 687,125 | $2.93 B |
| 04/11/2024 | $45.29 | $45.18 (-0.24%) | $45.70 | $44.57 | 887,364 | $3.05 B |
| 04/10/2024 | $45.86 | $45.34 (-1.13%) | $46.49 | $44.82 | 725,602 | $3.06 B |
| 04/09/2024 | $45.89 | $47.25 (2.96%) | $47.38 | $45.89 | 693,873 | $3.19 B |
| 04/08/2024 | $46.03 | $45.89 (-0.3%) | $46.61 | $45.83 | 638,430 | $3.10 B |
| 04/05/2024 | $46.43 | $45.90 (-1.14%) | $46.62 | $45.75 | 718,659 | $3.10 B |
| 04/04/2024 | $48.72 | $46.50 (-4.56%) | $48.72 | $46.34 | 561,718 | $3.14 B |
