Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $41.52 | $41.99 (1.13%) | $42.20 | $41.49 | 1.57 M | $11.22 B |
| 07/01/2024 | $41.74 | $41.50 (-0.57%) | $41.98 | $41.29 | 2.24 M | $11.08 B |
| 06/28/2024 | $41.58 | $41.59 (0.02%) | $41.92 | $41.17 | 2.40 M | $11.11 B |
| 06/27/2024 | $41.75 | $41.47 (-0.67%) | $41.78 | $40.95 | 1.68 M | $11.08 B |
| 06/26/2024 | $41.23 | $41.64 (0.99%) | $41.69 | $40.97 | 2.11 M | $11.12 B |
| 06/25/2024 | $41.72 | $41.49 (-0.55%) | $41.82 | $41.23 | 1.41 M | $11.08 B |
| 06/24/2024 | $41.82 | $41.97 (0.36%) | $42.45 | $41.67 | 1.22 M | $11.21 B |
| 06/21/2024 | $41.42 | $41.66 (0.58%) | $41.85 | $41.07 | 3.76 M | $11.13 B |
| 06/20/2024 | $40.91 | $41.49 (1.42%) | $41.71 | $40.80 | 1.24 M | $11.08 B |
| 06/18/2024 | $40.80 | $41.01 (0.51%) | $41.34 | $40.57 | 1.61 M | $10.95 B |
| 06/17/2024 | $40.30 | $40.74 (1.09%) | $40.85 | $40.00 | 3.68 M | $10.88 B |
| 06/14/2024 | $40.90 | $40.29 (-1.49%) | $40.90 | $39.72 | 1.74 M | $10.76 B |
| 06/13/2024 | $41.41 | $41.24 (-0.41%) | $41.56 | $40.97 | 1.06 M | $11.02 B |
| 06/12/2024 | $42.23 | $41.70 (-1.26%) | $42.39 | $41.36 | 2.08 M | $11.14 B |
| 06/11/2024 | $41.80 | $41.79 (-0.02%) | $42.00 | $41.47 | 1.57 M | $11.16 B |
| 06/10/2024 | $42.08 | $42.02 (-0.14%) | $42.38 | $41.91 | 1.29 M | $11.22 B |
| 06/07/2024 | $41.91 | $42.21 (0.72%) | $42.35 | $41.78 | 844,601 | $11.27 B |
| 06/06/2024 | $42.03 | $42.14 (0.26%) | $42.33 | $41.78 | 1.22 M | $11.26 B |
| 06/05/2024 | $42.15 | $42.21 (0.14%) | $42.26 | $41.67 | 1.08 M | $11.27 B |
| 06/04/2024 | $42.80 | $42.08 (-1.68%) | $42.84 | $41.91 | 1.51 M | $11.24 B |
| 06/03/2024 | $43.03 | $43.07 (0.09%) | $43.20 | $42.72 | 1.32 M | $11.50 B |
| 05/31/2024 | $42.12 | $43.03 (2.16%) | $43.15 | $41.69 | 3.41 M | $11.49 B |
| 05/30/2024 | $41.74 | $41.92 (0.43%) | $42.36 | $41.74 | 2.25 M | $11.20 B |
| 05/29/2024 | $42.48 | $41.60 (-2.07%) | $42.74 | $41.42 | 1.73 M | $11.11 B |
| 05/28/2024 | $42.87 | $42.98 (0.26%) | $43.66 | $42.78 | 1.58 M | $11.48 B |
| 05/24/2024 | $42.69 | $42.92 (0.54%) | $43.06 | $42.50 | 1.67 M | $11.46 B |
| 05/23/2024 | $43.77 | $42.40 (-3.13%) | $43.77 | $42.37 | 1.98 M | $11.33 B |
| 05/22/2024 | $44.56 | $43.92 (-1.44%) | $44.71 | $43.85 | 1.47 M | $11.73 B |
| 05/21/2024 | $44.65 | $44.50 (-0.34%) | $44.84 | $44.36 | 1.41 M | $11.89 B |
| 05/20/2024 | $44.80 | $44.76 (-0.09%) | $45.62 | $44.64 | 1.80 M | $11.96 B |
| 05/17/2024 | $44.20 | $44.67 (1.06%) | $44.71 | $43.83 | 5.09 M | $11.93 B |
| 05/16/2024 | $44.19 | $44.15 (-0.09%) | $44.36 | $43.71 | 1.89 M | $11.79 B |
| 05/15/2024 | $44.13 | $44.18 (0.11%) | $44.40 | $43.74 | 1.72 M | $11.80 B |
| 05/14/2024 | $44.90 | $44.23 (-1.49%) | $44.90 | $43.98 | 1.32 M | $11.81 B |
| 05/13/2024 | $44.53 | $44.55 (0.04%) | $44.93 | $44.35 | 1.04 M | $11.90 B |
| 05/10/2024 | $44.34 | $44.21 (-0.29%) | $44.45 | $44.09 | 828,637 | $11.81 B |
| 05/09/2024 | $44.07 | $44.32 (0.57%) | $44.33 | $43.73 | 1.52 M | $11.84 B |
| 05/08/2024 | $44.09 | $43.95 (-0.32%) | $44.20 | $43.88 | 1.23 M | $11.74 B |
| 05/07/2024 | $44.71 | $44.44 (-0.6%) | $44.90 | $44.25 | 1.79 M | $11.87 B |
| 05/06/2024 | $44.16 | $44.73 (1.29%) | $44.76 | $43.87 | 1.67 M | $11.95 B |
| 05/03/2024 | $43.47 | $43.85 (0.87%) | $44.06 | $43.47 | 2.41 M | $11.71 B |
| 05/02/2024 | $43.27 | $43.34 (0.16%) | $43.65 | $43.27 | 2.12 M | $11.58 B |
| 05/01/2024 | $42.89 | $43.13 (0.56%) | $44.06 | $42.84 | 2.42 M | $11.52 B |
| 04/30/2024 | $43.50 | $43.13 (-0.85%) | $43.89 | $43.05 | 2.77 M | $11.52 B |
| 04/29/2024 | $43.95 | $43.76 (-0.43%) | $44.18 | $43.48 | 1.77 M | $11.69 B |
| 04/26/2024 | $42.82 | $43.64 (1.91%) | $44.03 | $42.82 | 2.39 M | $11.66 B |
| 04/25/2024 | $43.34 | $42.92 (-0.97%) | $43.80 | $42.70 | 2.40 M | $11.46 B |
| 04/24/2024 | $41.51 | $43.28 (4.26%) | $43.32 | $41.30 | 5.64 M | $11.56 B |
| 04/23/2024 | $46.16 | $41.65 (-9.77%) | $46.76 | $41.46 | 9.66 M | $11.12 B |
| 04/22/2024 | $49.23 | $48.93 (-0.61%) | $49.50 | $48.84 | 1.86 M | $13.07 B |
| 04/19/2024 | $48.75 | $49.12 (0.76%) | $49.31 | $48.63 | 1.51 M | $13.12 B |
| 04/18/2024 | $48.38 | $48.58 (0.41%) | $48.97 | $48.21 | 1.64 M | $12.98 B |
| 04/17/2024 | $48.96 | $47.91 (-2.14%) | $49.00 | $47.85 | 1.11 M | $12.80 B |
| 04/16/2024 | $48.76 | $48.44 (-0.66%) | $48.90 | $48.42 | 1.42 M | $12.94 B |
| 04/15/2024 | $49.90 | $49.03 (-1.74%) | $50.13 | $48.99 | 1.06 M | $13.10 B |
| 04/12/2024 | $49.68 | $49.25 (-0.87%) | $49.93 | $49.24 | 1.21 M | $13.15 B |
| 04/11/2024 | $50.34 | $49.99 (-0.7%) | $50.56 | $49.88 | 1.05 M | $13.35 B |
| 04/10/2024 | $51.23 | $50.52 (-1.39%) | $51.23 | $50.31 | 1.11 M | $13.49 B |
| 04/09/2024 | $51.65 | $51.86 (0.41%) | $51.96 | $51.27 | 1.10 M | $13.85 B |
| 04/08/2024 | $51.54 | $51.50 (-0.08%) | $52.06 | $51.33 | 1.18 M | $13.76 B |
| 04/05/2024 | $51.26 | $51.47 (0.41%) | $51.52 | $50.89 | 1.10 M | $13.75 B |
| 04/04/2024 | $52.44 | $51.12 (-2.52%) | $52.68 | $51.09 | 847,044 | $13.65 B |
| 04/03/2024 | $52.54 | $52.17 (-0.7%) | $52.84 | $52.05 | 954,750 | $13.93 B |
