Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $49.39 | $49.05 (-0.69%) | $49.78 | $49.00 | 118,340 | $3.01 B |
| 07/02/2024 | $49.43 | $49.36 (-0.14%) | $49.56 | $49.30 | 167,784 | $3.03 B |
| 07/01/2024 | $49.99 | $49.19 (-1.6%) | $50.56 | $49.06 | 296,302 | $3.02 B |
| 06/28/2024 | $50.24 | $50.08 (-0.32%) | $50.28 | $49.83 | 668,460 | $3.07 B |
| 06/27/2024 | $49.43 | $50.00 (1.15%) | $50.01 | $49.23 | 248,537 | $3.07 B |
| 06/26/2024 | $49.12 | $49.24 (0.24%) | $49.70 | $49.01 | 234,490 | $3.02 B |
| 06/25/2024 | $50.27 | $49.43 (-1.67%) | $50.27 | $49.15 | 224,126 | $3.03 B |
| 06/24/2024 | $49.30 | $50.40 (2.23%) | $50.47 | $49.30 | 300,807 | $3.09 B |
| 06/21/2024 | $49.18 | $49.12 (-0.12%) | $49.51 | $48.91 | 635,296 | $3.01 B |
| 06/20/2024 | $49.33 | $49.06 (-0.55%) | $49.70 | $49.02 | 224,243 | $3.01 B |
| 06/18/2024 | $49.43 | $49.40 (-0.06%) | $49.65 | $49.19 | 196,868 | $3.03 B |
| 06/17/2024 | $49.26 | $49.57 (0.63%) | $49.95 | $49.24 | 210,137 | $3.04 B |
| 06/14/2024 | $49.25 | $49.61 (0.73%) | $49.62 | $49.06 | 160,647 | $3.04 B |
| 06/13/2024 | $50.13 | $50.35 (0.44%) | $50.51 | $49.94 | 182,820 | $3.09 B |
| 06/12/2024 | $51.63 | $50.30 (-2.58%) | $51.63 | $50.28 | 264,579 | $3.08 B |
| 06/11/2024 | $50.13 | $50.84 (1.42%) | $50.95 | $49.87 | 271,635 | $3.12 B |
| 06/10/2024 | $50.25 | $50.55 (0.6%) | $50.77 | $50.12 | 135,436 | $3.10 B |
| 06/07/2024 | $50.97 | $50.54 (-0.84%) | $50.97 | $50.37 | 175,296 | $3.10 B |
| 06/06/2024 | $51.19 | $51.02 (-0.33%) | $51.57 | $50.95 | 131,334 | $3.13 B |
| 06/05/2024 | $51.60 | $51.46 (-0.27%) | $51.68 | $51.23 | 177,495 | $3.15 B |
| 06/04/2024 | $51.62 | $51.72 (0.19%) | $51.87 | $51.18 | 194,854 | $3.17 B |
| 06/03/2024 | $52.25 | $51.82 (-0.82%) | $52.39 | $51.75 | 173,113 | $3.18 B |
| 05/31/2024 | $50.96 | $51.96 (1.96%) | $52.09 | $50.70 | 328,283 | $3.19 B |
| 05/30/2024 | $50.31 | $50.80 (0.97%) | $50.81 | $50.23 | 222,907 | $3.11 B |
| 05/29/2024 | $50.42 | $50.09 (-0.65%) | $50.49 | $49.99 | 278,738 | $3.07 B |
| 05/28/2024 | $51.18 | $50.84 (-0.66%) | $51.31 | $50.79 | 180,675 | $3.12 B |
| 05/24/2024 | $51.54 | $51.02 (-1.01%) | $51.54 | $50.97 | 183,934 | $3.13 B |
| 05/23/2024 | $52.15 | $51.17 (-1.88%) | $52.15 | $51.08 | 238,150 | $3.14 B |
| 05/22/2024 | $52.57 | $52.34 (-0.44%) | $52.87 | $52.25 | 233,753 | $3.21 B |
| 05/21/2024 | $52.80 | $52.82 (0.04%) | $53.03 | $52.52 | 195,305 | $3.24 B |
| 05/20/2024 | $52.56 | $52.85 (0.55%) | $52.99 | $52.38 | 201,685 | $3.24 B |
| 05/17/2024 | $52.50 | $52.56 (0.11%) | $52.85 | $52.28 | 217,740 | $3.22 B |
| 05/16/2024 | $51.70 | $52.54 (1.62%) | $52.63 | $51.70 | 230,946 | $3.22 B |
| 05/15/2024 | $52.04 | $51.86 (-0.35%) | $52.12 | $51.71 | 204,082 | $3.18 B |
| 05/14/2024 | $52.28 | $51.47 (-1.55%) | $52.38 | $51.40 | 164,045 | $3.16 B |
| 05/13/2024 | $52.07 | $51.86 (-0.4%) | $52.16 | $51.62 | 160,777 | $3.18 B |
| 05/10/2024 | $51.68 | $51.77 (0.17%) | $51.80 | $51.42 | 170,873 | $3.17 B |
| 05/09/2024 | $51.03 | $51.75 (1.41%) | $51.79 | $50.98 | 204,055 | $3.17 B |
| 05/08/2024 | $50.96 | $51.06 (0.2%) | $51.26 | $50.94 | 238,340 | $3.13 B |
| 05/07/2024 | $51.51 | $51.26 (-0.49%) | $51.55 | $51.08 | 309,201 | $3.14 B |
| 05/06/2024 | $51.63 | $51.15 (-0.93%) | $51.63 | $50.96 | 208,565 | $3.14 B |
| 05/03/2024 | $51.30 | $51.18 (-0.23%) | $51.50 | $50.65 | 198,501 | $3.14 B |
| 05/02/2024 | $51.26 | $51.00 (-0.51%) | $51.26 | $50.60 | 228,176 | $3.13 B |
| 05/01/2024 | $50.51 | $50.85 (0.67%) | $51.38 | $50.37 | 291,556 | $3.12 B |
| 04/30/2024 | $50.46 | $50.44 (-0.04%) | $50.82 | $49.97 | 355,557 | $3.09 B |
| 04/29/2024 | $49.83 | $50.48 (1.3%) | $50.74 | $49.83 | 436,020 | $3.09 B |
| 04/26/2024 | $50.12 | $49.55 (-1.14%) | $50.44 | $48.82 | 438,152 | $3.04 B |
| 04/25/2024 | $50.18 | $49.91 (-0.54%) | $50.58 | $49.80 | 343,523 | $3.06 B |
| 04/24/2024 | $49.99 | $50.61 (1.24%) | $50.83 | $49.92 | 240,570 | $3.10 B |
| 04/23/2024 | $50.18 | $50.45 (0.54%) | $50.91 | $50.18 | 193,592 | $3.09 B |
| 04/22/2024 | $50.02 | $50.40 (0.76%) | $50.65 | $49.76 | 255,959 | $3.09 B |
| 04/19/2024 | $48.86 | $50.13 (2.6%) | $50.19 | $48.86 | 269,395 | $3.07 B |
| 04/18/2024 | $48.52 | $48.93 (0.85%) | $49.06 | $48.47 | 293,345 | $3.00 B |
| 04/17/2024 | $47.85 | $48.52 (1.4%) | $48.65 | $47.80 | 316,774 | $2.97 B |
| 04/16/2024 | $48.22 | $47.90 (-0.66%) | $48.22 | $47.48 | 186,086 | $2.94 B |
| 04/15/2024 | $48.82 | $48.46 (-0.74%) | $49.31 | $48.18 | 247,127 | $2.97 B |
| 04/12/2024 | $49.11 | $48.90 (-0.43%) | $49.40 | $48.59 | 302,053 | $3.00 B |
| 04/11/2024 | $49.19 | $48.98 (-0.43%) | $49.19 | $48.51 | 203,907 | $3.00 B |
| 04/10/2024 | $49.68 | $48.75 (-1.87%) | $50.35 | $48.38 | 276,864 | $2.99 B |
| 04/09/2024 | $50.49 | $50.54 (0.1%) | $50.62 | $50.20 | 178,877 | $3.10 B |
| 04/08/2024 | $49.97 | $50.25 (0.56%) | $50.48 | $49.97 | 261,132 | $3.08 B |
| 04/05/2024 | $49.94 | $49.88 (-0.12%) | $50.02 | $49.37 | 205,532 | $3.06 B |
| 04/04/2024 | $50.62 | $50.14 (-0.95%) | $50.66 | $49.75 | 211,558 | $3.07 B |
