Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $59.16 | $59.63 (0.79%) | $59.95 | $58.88 | 339,124 | $4.13 B |
| 07/03/2024 | $59.50 | $59.26 (-0.4%) | $59.82 | $58.75 | 209,031 | $4.11 B |
| 07/02/2024 | $58.55 | $59.53 (1.67%) | $60.09 | $58.55 | 390,318 | $4.13 B |
| 07/01/2024 | $58.85 | $58.55 (-0.51%) | $59.41 | $57.83 | 357,888 | $4.06 B |
| 06/28/2024 | $59.09 | $58.92 (-0.29%) | $60.89 | $58.29 | 1.90 M | $4.08 B |
| 06/27/2024 | $58.19 | $58.90 (1.22%) | $58.94 | $57.70 | 359,936 | $4.08 B |
| 06/26/2024 | $57.22 | $58.12 (1.57%) | $58.36 | $56.75 | 539,010 | $4.03 B |
| 06/25/2024 | $57.88 | $57.68 (-0.35%) | $58.12 | $57.11 | 642,461 | $4.00 B |
| 06/24/2024 | $58.47 | $58.08 (-0.67%) | $59.48 | $57.54 | 1.07 M | $4.03 B |
| 06/21/2024 | $57.58 | $58.74 (2.01%) | $58.97 | $55.82 | 1.60 M | $4.07 B |
| 06/20/2024 | $58.14 | $57.28 (-1.48%) | $59.77 | $57.23 | 851,571 | $3.97 B |
| 06/18/2024 | $58.33 | $58.33 (0%) | $59.83 | $58.22 | 981,281 | $4.04 B |
| 06/17/2024 | $58.35 | $58.50 (0.26%) | $60.00 | $57.92 | 677,064 | $4.05 B |
| 06/14/2024 | $58.24 | $58.47 (0.39%) | $58.89 | $57.34 | 382,646 | $4.05 B |
| 06/13/2024 | $61.30 | $58.75 (-4.16%) | $62.07 | $56.44 | 693,281 | $4.07 B |
| 06/12/2024 | $62.04 | $61.75 (-0.47%) | $64.06 | $61.50 | 671,670 | $4.28 B |
| 06/11/2024 | $61.16 | $61.13 (-0.05%) | $61.91 | $60.76 | 519,481 | $4.24 B |
| 06/10/2024 | $60.70 | $61.48 (1.29%) | $61.83 | $60.06 | 658,258 | $4.26 B |
| 06/07/2024 | $61.00 | $61.25 (0.41%) | $61.81 | $60.78 | 457,753 | $4.25 B |
| 06/06/2024 | $61.05 | $61.12 (0.11%) | $62.12 | $60.78 | 424,983 | $4.24 B |
| 06/05/2024 | $58.24 | $61.05 (4.82%) | $62.38 | $58.24 | 650,748 | $4.23 B |
| 06/04/2024 | $58.48 | $58.34 (-0.24%) | $59.27 | $58.22 | 369,287 | $4.04 B |
| 06/03/2024 | $58.60 | $58.87 (0.46%) | $59.39 | $58.47 | 469,284 | $4.08 B |
| 05/31/2024 | $58.97 | $58.64 (-0.56%) | $59.19 | $57.86 | 500,996 | $4.06 B |
| 05/30/2024 | $59.57 | $58.87 (-1.18%) | $60.21 | $58.86 | 449,216 | $4.08 B |
| 05/29/2024 | $58.50 | $59.34 (1.44%) | $59.83 | $57.24 | 364,185 | $4.11 B |
| 05/28/2024 | $58.98 | $59.41 (0.73%) | $59.93 | $58.60 | 430,222 | $4.12 B |
| 05/24/2024 | $57.40 | $58.54 (1.99%) | $58.60 | $57.04 | 432,970 | $4.06 B |
| 05/23/2024 | $58.19 | $57.65 (-0.93%) | $58.63 | $57.30 | 438,732 | $4.00 B |
| 05/22/2024 | $58.25 | $58.07 (-0.31%) | $58.77 | $58.02 | 359,611 | $4.02 B |
| 05/21/2024 | $58.25 | $58.23 (-0.03%) | $59.12 | $58.02 | 367,393 | $4.04 B |
| 05/20/2024 | $57.41 | $58.49 (1.88%) | $58.55 | $57.01 | 276,321 | $4.05 B |
| 05/17/2024 | $58.05 | $57.45 (-1.03%) | $58.59 | $57.11 | 303,107 | $3.98 B |
| 05/16/2024 | $58.27 | $57.58 (-1.18%) | $58.52 | $57.25 | 380,199 | $3.99 B |
| 05/15/2024 | $57.38 | $58.24 (1.5%) | $58.32 | $56.86 | 360,391 | $4.04 B |
| 05/14/2024 | $55.72 | $56.73 (1.81%) | $56.78 | $55.72 | 355,778 | $3.93 B |
| 05/13/2024 | $55.27 | $55.72 (0.81%) | $55.75 | $54.16 | 549,234 | $3.86 B |
| 05/10/2024 | $53.82 | $55.25 (2.66%) | $55.54 | $53.11 | 639,283 | $3.83 B |
| 05/09/2024 | $51.05 | $53.57 (4.94%) | $53.90 | $48.06 | 937,356 | $3.71 B |
| 05/08/2024 | $52.06 | $50.63 (-2.75%) | $52.10 | $50.07 | 733,009 | $3.51 B |
| 05/07/2024 | $52.03 | $52.47 (0.85%) | $52.75 | $52.00 | 496,921 | $3.34 B |
| 05/06/2024 | $51.55 | $52.00 (0.87%) | $52.59 | $51.46 | 529,841 | $3.53 B |
| 05/03/2024 | $52.03 | $51.20 (-1.6%) | $52.40 | $51.03 | 472,532 | $3.48 B |
| 05/02/2024 | $51.00 | $51.66 (1.29%) | $51.69 | $50.63 | 743,936 | $3.51 B |
| 05/01/2024 | $48.59 | $50.45 (3.83%) | $50.57 | $48.29 | 1.02 M | $3.43 B |
| 04/30/2024 | $48.52 | $48.50 (-0.04%) | $49.12 | $48.10 | 361,796 | $3.29 B |
| 04/29/2024 | $48.39 | $49.00 (1.26%) | $49.47 | $48.32 | 324,817 | $3.33 B |
| 04/26/2024 | $48.72 | $48.40 (-0.66%) | $49.01 | $48.40 | 289,737 | $3.29 B |
| 04/25/2024 | $48.39 | $48.85 (0.95%) | $48.97 | $47.37 | 313,422 | $3.32 B |
| 04/24/2024 | $48.87 | $48.67 (-0.41%) | $49.85 | $48.57 | 498,063 | $3.30 B |
| 04/23/2024 | $47.86 | $48.83 (2.03%) | $49.19 | $47.73 | 349,332 | $3.32 B |
| 04/22/2024 | $47.13 | $47.65 (1.1%) | $47.96 | $46.87 | 364,092 | $3.24 B |
| 04/19/2024 | $47.21 | $46.52 (-1.46%) | $47.89 | $46.18 | 594,495 | $3.16 B |
| 04/18/2024 | $47.72 | $47.61 (-0.23%) | $48.11 | $47.42 | 421,329 | $3.23 B |
| 04/17/2024 | $48.16 | $47.80 (-0.75%) | $48.46 | $47.56 | 408,012 | $3.25 B |
| 04/16/2024 | $47.60 | $47.89 (0.61%) | $48.12 | $46.98 | 442,229 | $3.25 B |
| 04/15/2024 | $48.57 | $47.81 (-1.56%) | $49.03 | $47.74 | 414,345 | $3.25 B |
| 04/12/2024 | $49.70 | $48.50 (-2.41%) | $49.70 | $48.22 | 409,348 | $3.29 B |
| 04/11/2024 | $48.37 | $49.23 (1.78%) | $49.48 | $48.24 | 424,155 | $3.34 B |
| 04/10/2024 | $47.37 | $48.55 (2.49%) | $48.92 | $46.09 | 615,844 | $3.30 B |
| 04/09/2024 | $48.68 | $49.00 (0.66%) | $49.04 | $47.53 | 421,714 | $3.33 B |
| 04/08/2024 | $49.53 | $48.87 (-1.33%) | $49.94 | $48.72 | 299,286 | $3.32 B |
