Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $47.78 | $47.71 (-0.15%) | $47.85 | $46.86 | 2.17 M | $31.08 B |
| 07/01/2024 | $47.30 | $47.55 (0.53%) | $47.58 | $46.79 | 1.48 M | $30.97 B |
| 06/28/2024 | $47.21 | $47.00 (-0.44%) | $47.72 | $46.50 | 3.63 M | $30.61 B |
| 06/27/2024 | $48.11 | $47.50 (-1.27%) | $48.26 | $47.45 | 2.89 M | $30.94 B |
| 06/26/2024 | $48.80 | $48.87 (0.14%) | $49.09 | $48.20 | 3.21 M | $31.83 B |
| 06/25/2024 | $48.63 | $48.47 (-0.33%) | $49.20 | $48.30 | 2.35 M | $31.57 B |
| 06/24/2024 | $48.07 | $48.72 (1.35%) | $48.98 | $48.03 | 4.27 M | $31.73 B |
| 06/21/2024 | $49.25 | $48.35 (-1.83%) | $49.98 | $48.16 | 4.53 M | $31.49 B |
| 06/20/2024 | $50.13 | $49.98 (-0.3%) | $50.64 | $49.88 | 4.29 M | $32.55 B |
| 06/18/2024 | $49.50 | $49.95 (0.91%) | $50.32 | $49.42 | 2.21 M | $32.53 B |
| 06/17/2024 | $50.44 | $50.24 (-0.4%) | $50.74 | $49.66 | 1.99 M | $32.72 B |
| 06/14/2024 | $50.16 | $50.27 (0.22%) | $50.44 | $49.75 | 2.63 M | $32.74 B |
| 06/13/2024 | $50.58 | $50.68 (0.2%) | $51.09 | $50.31 | 3.63 M | $33.01 B |
| 06/12/2024 | $51.20 | $50.78 (-0.82%) | $51.20 | $50.62 | 2.98 M | $33.08 B |
| 06/11/2024 | $51.72 | $51.08 (-1.24%) | $51.72 | $50.67 | 2.55 M | $33.27 B |
| 06/10/2024 | $51.26 | $51.64 (0.74%) | $51.99 | $51.01 | 2.14 M | $33.64 B |
| 06/07/2024 | $51.60 | $51.40 (-0.39%) | $51.67 | $51.11 | 1.94 M | $33.48 B |
| 06/06/2024 | $52.21 | $52.05 (-0.31%) | $52.43 | $51.82 | 2.67 M | $33.90 B |
| 06/05/2024 | $50.50 | $51.65 (2.28%) | $51.73 | $50.49 | 11.61 M | $33.64 B |
| 06/04/2024 | $49.70 | $50.16 (0.93%) | $50.81 | $49.68 | 4.65 M | $32.67 B |
| 06/03/2024 | $51.89 | $51.74 (-0.29%) | $52.67 | $51.00 | 2.54 M | $33.70 B |
| 05/31/2024 | $50.61 | $51.51 (1.78%) | $51.64 | $50.55 | 3.56 M | $33.55 B |
| 05/30/2024 | $51.69 | $51.77 (0.15%) | $52.06 | $51.38 | 3.32 M | $33.72 B |
| 05/29/2024 | $50.73 | $51.38 (1.28%) | $51.61 | $50.56 | 2.75 M | $33.47 B |
| 05/28/2024 | $52.74 | $52.26 (-0.91%) | $52.95 | $52.09 | 2.73 M | $34.04 B |
| 05/24/2024 | $52.06 | $52.75 (1.33%) | $53.13 | $52.06 | 2.92 M | $34.36 B |
| 05/23/2024 | $50.66 | $51.96 (2.57%) | $52.69 | $50.43 | 8.87 M | $33.84 B |
| 05/22/2024 | $55.86 | $54.50 (-2.43%) | $56.08 | $53.67 | 4.16 M | $35.50 B |
| 05/21/2024 | $56.45 | $55.83 (-1.1%) | $56.49 | $54.62 | 6.45 M | $36.36 B |
| 05/20/2024 | $56.50 | $57.05 (0.97%) | $58.00 | $56.29 | 4.35 M | $37.16 B |
| 05/17/2024 | $56.43 | $56.83 (0.71%) | $57.90 | $56.43 | 4.22 M | $37.99 B |
| 05/16/2024 | $55.50 | $56.41 (1.64%) | $56.45 | $55.37 | 3.65 M | $37.71 B |
| 05/15/2024 | $55.70 | $55.77 (0.13%) | $55.88 | $54.95 | 2.54 M | $37.29 B |
| 05/14/2024 | $54.00 | $55.70 (3.15%) | $55.72 | $53.89 | 3.14 M | $37.24 B |
| 05/13/2024 | $54.00 | $54.90 (1.67%) | $54.93 | $53.87 | 4.47 M | $36.70 B |
| 05/10/2024 | $53.39 | $53.56 (0.32%) | $53.96 | $53.15 | 3.56 M | $35.81 B |
| 05/09/2024 | $52.70 | $53.22 (0.99%) | $53.33 | $52.12 | 3.76 M | $35.58 B |
| 05/08/2024 | $52.42 | $53.29 (1.66%) | $53.56 | $52.38 | 3.61 M | $35.63 B |
| 05/07/2024 | $52.91 | $52.70 (-0.4%) | $52.91 | $51.81 | 2.81 M | $35.23 B |
| 05/06/2024 | $53.40 | $53.87 (0.88%) | $54.29 | $53.12 | 3.49 M | $36.02 B |
| 05/03/2024 | $51.62 | $53.30 (3.25%) | $53.38 | $51.30 | 4.99 M | $35.63 B |
| 05/02/2024 | $50.10 | $50.94 (1.68%) | $51.29 | $49.80 | 4.50 M | $34.06 B |
| 05/01/2024 | $48.18 | $48.74 (1.16%) | $49.35 | $48.06 | 1.72 M | $32.59 B |
| 04/30/2024 | $48.89 | $48.26 (-1.29%) | $49.22 | $48.24 | 2.94 M | $32.26 B |
| 04/29/2024 | $49.00 | $49.13 (0.27%) | $49.51 | $48.63 | 3.83 M | $32.85 B |
| 04/26/2024 | $51.76 | $50.60 (-2.24%) | $51.89 | $50.35 | 4.54 M | $33.83 B |
| 04/25/2024 | $49.92 | $50.42 (1%) | $50.44 | $49.64 | 2.56 M | $33.71 B |
| 04/24/2024 | $50.80 | $50.60 (-0.39%) | $51.26 | $50.30 | 3.25 M | $33.83 B |
| 04/23/2024 | $50.00 | $50.48 (0.96%) | $50.60 | $49.82 | 3.37 M | $33.75 B |
| 04/22/2024 | $48.47 | $49.35 (1.82%) | $49.45 | $48.32 | 4.05 M | $32.99 B |
| 04/19/2024 | $48.45 | $48.00 (-0.93%) | $48.45 | $47.62 | 2.24 M | $32.09 B |
| 04/18/2024 | $49.45 | $48.72 (-1.48%) | $49.45 | $48.59 | 1.99 M | $32.57 B |
| 04/17/2024 | $48.67 | $48.26 (-0.84%) | $48.79 | $47.91 | 3.11 M | $32.26 B |
| 04/16/2024 | $49.55 | $48.67 (-1.78%) | $49.70 | $48.67 | 4.06 M | $32.54 B |
| 04/15/2024 | $50.14 | $49.20 (-1.87%) | $50.64 | $48.86 | 3.02 M | $32.89 B |
| 04/12/2024 | $49.48 | $48.85 (-1.27%) | $49.77 | $48.52 | 3.95 M | $32.66 B |
| 04/11/2024 | $48.92 | $50.10 (2.41%) | $50.40 | $48.90 | 5.53 M | $33.49 B |
| 04/10/2024 | $49.23 | $48.75 (-0.98%) | $49.92 | $48.43 | 2.54 M | $32.59 B |
| 04/09/2024 | $48.73 | $49.00 (0.55%) | $49.01 | $48.36 | 3.32 M | $32.76 B |
| 04/08/2024 | $48.43 | $48.82 (0.81%) | $49.37 | $48.12 | 4.06 M | $32.64 B |
| 04/05/2024 | $48.47 | $48.14 (-0.68%) | $48.47 | $47.65 | 2.14 M | $32.18 B |
| 04/04/2024 | $49.48 | $47.99 (-3.01%) | $49.72 | $47.84 | 3.16 M | $32.08 B |
| 04/03/2024 | $48.52 | $49.38 (1.77%) | $49.62 | $48.27 | 4.34 M | $33.01 B |
