Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $50.91 | $51.59 (1.34%) | $51.75 | $50.76 | 1.93 M | $13.22 B |
| 07/03/2024 | $51.04 | $50.81 (-0.45%) | $51.45 | $50.81 | 568,398 | $13.02 B |
| 07/02/2024 | $50.98 | $51.10 (0.24%) | $51.48 | $50.92 | 1.35 M | $13.09 B |
| 07/01/2024 | $51.08 | $50.74 (-0.67%) | $51.58 | $50.53 | 1.30 M | $13.00 B |
| 06/28/2024 | $51.26 | $50.90 (-0.7%) | $51.26 | $50.71 | 2.15 M | $13.04 B |
| 06/27/2024 | $50.47 | $51.08 (1.21%) | $51.13 | $50.34 | 1.03 M | $13.09 B |
| 06/26/2024 | $50.36 | $50.46 (0.2%) | $50.54 | $50.01 | 1.41 M | $12.93 B |
| 06/25/2024 | $51.09 | $50.54 (-1.08%) | $51.09 | $50.32 | 1.51 M | $12.95 B |
| 06/24/2024 | $50.99 | $51.13 (0.27%) | $51.48 | $50.91 | 1.75 M | $13.10 B |
| 06/21/2024 | $51.09 | $50.95 (-0.27%) | $51.47 | $50.92 | 3.96 M | $13.05 B |
| 06/20/2024 | $49.67 | $50.99 (2.66%) | $51.06 | $49.57 | 2.88 M | $13.06 B |
| 06/18/2024 | $49.67 | $49.62 (-0.1%) | $50.07 | $49.49 | 1.23 M | $12.71 B |
| 06/17/2024 | $49.58 | $49.67 (0.18%) | $50.17 | $49.40 | 1.32 M | $12.73 B |
| 06/14/2024 | $49.65 | $49.84 (0.38%) | $49.91 | $49.44 | 949,338 | $12.77 B |
| 06/13/2024 | $49.76 | $49.84 (0.16%) | $50.08 | $49.25 | 1.13 M | $12.77 B |
| 06/12/2024 | $50.81 | $49.85 (-1.89%) | $50.82 | $49.65 | 1.14 M | $12.77 B |
| 06/11/2024 | $49.76 | $50.19 (0.86%) | $50.25 | $49.45 | 1.06 M | $12.86 B |
| 06/10/2024 | $50.09 | $50.15 (0.12%) | $50.31 | $49.86 | 1.24 M | $12.85 B |
| 06/07/2024 | $50.01 | $50.13 (0.24%) | $50.36 | $49.97 | 1.08 M | $12.84 B |
| 06/06/2024 | $50.90 | $50.55 (-0.69%) | $51.43 | $50.48 | 1.40 M | $12.95 B |
| 06/05/2024 | $51.67 | $51.11 (-1.08%) | $51.72 | $50.95 | 1.21 M | $13.09 B |
| 06/04/2024 | $51.04 | $51.78 (1.45%) | $52.03 | $50.87 | 1.75 M | $13.27 B |
| 06/03/2024 | $51.30 | $51.10 (-0.39%) | $51.70 | $50.99 | 1.61 M | $13.09 B |
| 05/31/2024 | $50.33 | $51.49 (2.3%) | $51.53 | $50.23 | 1.92 M | $13.19 B |
| 05/30/2024 | $49.55 | $50.16 (1.23%) | $50.19 | $49.41 | 1.34 M | $12.85 B |
| 05/29/2024 | $49.46 | $49.36 (-0.2%) | $49.48 | $49.05 | 1.26 M | $12.65 B |
| 05/28/2024 | $50.15 | $49.87 (-0.56%) | $50.53 | $49.78 | 1.41 M | $12.78 B |
| 05/24/2024 | $50.17 | $49.95 (-0.44%) | $50.30 | $49.73 | 927,704 | $12.80 B |
| 05/23/2024 | $50.87 | $50.01 (-1.69%) | $50.93 | $49.98 | 1.24 M | $12.81 B |
| 05/22/2024 | $51.82 | $51.17 (-1.25%) | $51.98 | $51.13 | 1.07 M | $13.11 B |
| 05/21/2024 | $51.78 | $52.12 (0.66%) | $52.31 | $51.70 | 1.24 M | $13.35 B |
| 05/20/2024 | $51.98 | $51.78 (-0.38%) | $52.04 | $51.66 | 986,477 | $13.27 B |
| 05/17/2024 | $51.93 | $51.97 (0.08%) | $52.07 | $51.67 | 1.04 M | $13.31 B |
| 05/16/2024 | $52.05 | $51.97 (-0.15%) | $52.30 | $51.81 | 1.32 M | $13.31 B |
| 05/15/2024 | $51.89 | $51.99 (0.19%) | $52.12 | $51.62 | 1.68 M | $13.32 B |
| 05/14/2024 | $51.64 | $51.36 (-0.54%) | $51.74 | $51.11 | 1.40 M | $13.16 B |
| 05/13/2024 | $51.61 | $51.34 (-0.52%) | $51.96 | $51.27 | 1.06 M | $13.15 B |
| 05/10/2024 | $51.71 | $51.33 (-0.73%) | $51.80 | $51.23 | 1.50 M | $13.15 B |
| 05/09/2024 | $51.15 | $51.70 (1.08%) | $51.75 | $51.00 | 1.07 M | $13.25 B |
| 05/08/2024 | $50.94 | $51.21 (0.53%) | $51.39 | $50.74 | 1.51 M | $13.12 B |
| 05/07/2024 | $50.79 | $51.13 (0.67%) | $51.22 | $50.52 | 1.74 M | $13.10 B |
| 05/06/2024 | $50.96 | $50.50 (-0.9%) | $51.03 | $50.26 | 1.28 M | $12.94 B |
| 05/03/2024 | $50.85 | $50.85 (0%) | $51.77 | $49.95 | 2.14 M | $13.03 B |
| 05/02/2024 | $50.69 | $50.85 (0.32%) | $50.85 | $50.26 | 1.98 M | $13.03 B |
| 05/01/2024 | $49.55 | $50.36 (1.63%) | $50.90 | $49.46 | 1.95 M | $12.90 B |
| 04/30/2024 | $49.55 | $49.80 (0.5%) | $50.10 | $49.13 | 2.29 M | $12.76 B |
| 04/29/2024 | $49.31 | $49.77 (0.93%) | $49.79 | $49.28 | 1.66 M | $12.75 B |
| 04/26/2024 | $50.25 | $49.59 (-1.31%) | $50.30 | $49.47 | 1.66 M | $12.70 B |
| 04/25/2024 | $50.26 | $50.23 (-0.06%) | $50.53 | $49.70 | 1.31 M | $12.87 B |
| 04/24/2024 | $49.34 | $50.37 (2.09%) | $50.51 | $49.19 | 1.34 M | $12.90 B |
| 04/23/2024 | $49.78 | $49.97 (0.38%) | $50.32 | $49.69 | 1.64 M | $12.80 B |
| 04/22/2024 | $49.58 | $49.89 (0.63%) | $50.16 | $49.24 | 1.46 M | $12.78 B |
| 04/19/2024 | $48.96 | $49.82 (1.76%) | $49.92 | $48.95 | 1.38 M | $12.76 B |
| 04/18/2024 | $48.59 | $48.84 (0.51%) | $48.95 | $48.25 | 1.13 M | $12.51 B |
| 04/17/2024 | $47.78 | $48.42 (1.34%) | $48.53 | $47.62 | 1.67 M | $12.41 B |
| 04/16/2024 | $47.96 | $47.40 (-1.17%) | $48.10 | $47.23 | 1.77 M | $12.14 B |
| 04/15/2024 | $48.13 | $48.00 (-0.27%) | $48.51 | $47.83 | 1.91 M | $12.30 B |
| 04/12/2024 | $48.53 | $48.00 (-1.09%) | $48.70 | $47.76 | 1.58 M | $12.30 B |
| 04/11/2024 | $48.78 | $48.48 (-0.62%) | $48.95 | $47.90 | 2.02 M | $12.42 B |
| 04/10/2024 | $49.07 | $48.68 (-0.79%) | $49.18 | $48.21 | 2.05 M | $12.47 B |
| 04/09/2024 | $49.68 | $49.99 (0.62%) | $50.00 | $49.54 | 990,364 | $12.81 B |
| 04/08/2024 | $48.78 | $49.45 (1.37%) | $49.60 | $48.66 | 1.33 M | $12.67 B |
