Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $54.28 | $54.66 (0.69%) | $54.79 | $54.16 | 11,040 | |
| 07/03/2024 | $54.72 | $54.43 (-0.53%) | $54.85 | $54.00 | 183,589 | $2.35 B |
| 07/02/2024 | $53.53 | $54.84 (2.45%) | $54.85 | $52.82 | 343,011 | $2.37 B |
| 07/01/2024 | $54.09 | $53.55 (-1%) | $54.23 | $52.89 | 458,882 | $2.31 B |
| 06/28/2024 | $54.40 | $54.26 (-0.26%) | $55.37 | $53.78 | 968,700 | $2.34 B |
| 06/27/2024 | $54.76 | $54.24 (-0.95%) | $54.90 | $52.90 | 884,410 | $2.34 B |
| 06/26/2024 | $48.00 | $54.94 (14.46%) | $54.99 | $48.00 | 1.59 M | $2.37 B |
| 06/25/2024 | $49.16 | $48.70 (-0.94%) | $49.26 | $48.51 | 802,473 | $2.10 B |
| 06/24/2024 | $49.03 | $48.98 (-0.1%) | $49.51 | $48.82 | 471,907 | $2.12 B |
| 06/21/2024 | $48.47 | $48.93 (0.95%) | $49.25 | $48.47 | 1.22 M | $2.14 B |
| 06/20/2024 | $48.81 | $48.20 (-1.25%) | $49.03 | $48.16 | 416,711 | $2.11 B |
| 06/18/2024 | $49.44 | $48.97 (-0.95%) | $49.58 | $48.79 | 980,093 | $2.14 B |
| 06/17/2024 | $49.45 | $49.50 (0.1%) | $49.60 | $49.09 | 274,560 | $2.17 B |
| 06/14/2024 | $49.95 | $49.53 (-0.84%) | $50.10 | $49.51 | 342,402 | $2.17 B |
| 06/13/2024 | $50.36 | $50.02 (-0.68%) | $50.37 | $49.98 | 329,601 | $2.19 B |
| 06/12/2024 | $51.17 | $50.57 (-1.17%) | $51.37 | $50.37 | 666,217 | $2.22 B |
| 06/11/2024 | $49.53 | $50.47 (1.9%) | $50.52 | $49.38 | 394,212 | $2.21 B |
| 06/10/2024 | $49.58 | $49.68 (0.2%) | $49.98 | $49.37 | 324,657 | $2.18 B |
| 06/07/2024 | $49.68 | $50.16 (0.97%) | $50.24 | $49.68 | 237,774 | $2.20 B |
| 06/06/2024 | $50.09 | $50.06 (-0.06%) | $50.50 | $49.97 | 482,362 | $2.19 B |
| 06/05/2024 | $49.97 | $50.36 (0.78%) | $50.46 | $49.71 | 332,679 | $2.21 B |
| 06/04/2024 | $49.90 | $49.88 (-0.04%) | $50.35 | $49.62 | 475,176 | $2.18 B |
| 06/03/2024 | $50.78 | $50.22 (-1.1%) | $50.94 | $50.15 | 328,126 | $2.20 B |
| 05/31/2024 | $49.82 | $50.65 (1.67%) | $50.77 | $49.76 | 429,555 | $2.22 B |
| 05/30/2024 | $49.65 | $49.50 (-0.3%) | $49.78 | $49.12 | 339,026 | $2.17 B |
| 05/29/2024 | $49.40 | $49.71 (0.63%) | $50.17 | $49.00 | 745,507 | $2.18 B |
| 05/28/2024 | $50.29 | $50.07 (-0.44%) | $50.59 | $49.96 | 488,128 | $2.19 B |
| 05/24/2024 | $50.62 | $50.31 (-0.61%) | $50.72 | $50.05 | 241,861 | $2.20 B |
| 05/23/2024 | $51.29 | $50.58 (-1.38%) | $51.29 | $50.42 | 200,186 | $2.22 B |
| 05/22/2024 | $51.35 | $51.32 (-0.06%) | $51.68 | $50.92 | 273,458 | $2.25 B |
| 05/21/2024 | $51.77 | $51.31 (-0.89%) | $51.84 | $51.07 | 209,418 | $2.25 B |
| 05/20/2024 | $51.44 | $51.64 (0.39%) | $51.72 | $50.90 | 362,477 | $2.26 B |
| 05/17/2024 | $51.86 | $51.42 (-0.85%) | $51.86 | $51.15 | 239,588 | $2.25 B |
| 05/16/2024 | $51.32 | $51.70 (0.74%) | $51.90 | $50.93 | 439,054 | $2.26 B |
| 05/15/2024 | $51.48 | $51.43 (-0.1%) | $51.61 | $51.10 | 609,015 | $2.25 B |
| 05/14/2024 | $51.19 | $51.20 (0.02%) | $51.42 | $50.67 | 272,343 | $2.24 B |
| 05/13/2024 | $51.29 | $50.86 (-0.84%) | $51.55 | $50.76 | 162,124 | $2.23 B |
| 05/10/2024 | $50.69 | $50.95 (0.51%) | $51.07 | $50.32 | 703,654 | $2.23 B |
| 05/09/2024 | $51.05 | $50.82 (-0.45%) | $51.13 | $50.52 | 170,694 | $2.23 B |
| 05/08/2024 | $51.03 | $51.10 (0.14%) | $51.32 | $50.96 | 145,450 | $2.24 B |
| 05/07/2024 | $51.24 | $51.34 (0.2%) | $51.49 | $50.89 | 252,394 | $2.25 B |
| 05/06/2024 | $50.67 | $51.19 (1.03%) | $51.23 | $50.67 | 171,702 | $2.24 B |
| 05/03/2024 | $50.73 | $50.51 (-0.43%) | $50.73 | $50.18 | 217,718 | $2.21 B |
| 05/02/2024 | $50.53 | $50.44 (-0.18%) | $50.53 | $50.08 | 228,967 | $2.21 B |
| 05/01/2024 | $49.99 | $50.11 (0.24%) | $50.76 | $49.79 | 372,218 | $2.19 B |
| 04/30/2024 | $49.89 | $49.82 (-0.14%) | $50.09 | $49.72 | 601,517 | $2.18 B |
| 04/29/2024 | $50.23 | $50.19 (-0.08%) | $50.71 | $50.14 | 284,134 | $2.20 B |
| 04/26/2024 | $50.86 | $50.34 (-1.02%) | $51.10 | $50.18 | 277,693 | $2.20 B |
| 04/25/2024 | $51.25 | $50.70 (-1.07%) | $51.27 | $50.52 | 354,258 | $2.22 B |
| 04/24/2024 | $51.34 | $51.63 (0.56%) | $51.77 | $51.31 | 441,957 | $2.26 B |
| 04/23/2024 | $51.13 | $51.43 (0.59%) | $51.81 | $50.82 | 638,892 | $2.25 B |
| 04/22/2024 | $50.81 | $51.19 (0.75%) | $51.29 | $50.50 | 451,113 | $2.24 B |
| 04/19/2024 | $50.21 | $50.41 (0.4%) | $50.48 | $49.96 | 468,779 | $2.21 B |
| 04/18/2024 | $50.62 | $50.19 (-0.85%) | $50.68 | $50.06 | 559,952 | $2.20 B |
| 04/17/2024 | $50.86 | $50.59 (-0.53%) | $51.07 | $50.28 | 635,500 | $2.22 B |
| 04/16/2024 | $49.87 | $50.72 (1.7%) | $51.05 | $49.00 | 553,495 | $2.22 B |
| 04/15/2024 | $51.01 | $50.06 (-1.86%) | $51.13 | $50.04 | 382,373 | $2.19 B |
| 04/12/2024 | $51.40 | $50.98 (-0.82%) | $51.64 | $50.81 | 396,093 | $2.23 B |
| 04/11/2024 | $50.97 | $51.67 (1.37%) | $52.13 | $50.85 | 608,205 | $2.26 B |
| 04/10/2024 | $50.60 | $50.99 (0.77%) | $51.46 | $50.34 | 506,939 | $2.23 B |
| 04/09/2024 | $50.72 | $51.31 (1.16%) | $51.61 | $50.72 | 803,769 | $2.25 B |
| 04/08/2024 | $51.01 | $50.46 (-1.08%) | $51.19 | $50.39 | 267,156 | $2.21 B |
| 04/05/2024 | $50.94 | $50.87 (-0.14%) | $51.39 | $50.86 | 297,633 | $2.23 B |
