Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $56.12 | $56.23 (0.2%) | $56.70 | $56.00 | 45,528 | |
| 07/05/2024 | $55.55 | $55.89 (0.61%) | $56.16 | $55.22 | 420,063 | $13.72 B |
| 07/03/2024 | $56.27 | $55.51 (-1.35%) | $56.51 | $55.51 | 839,432 | $13.63 B |
| 07/02/2024 | $55.86 | $56.22 (0.64%) | $56.90 | $55.54 | 935,478 | $13.80 B |
| 07/01/2024 | $55.86 | $55.69 (-0.3%) | $56.00 | $55.33 | 1.41 M | $13.67 B |
| 06/28/2024 | $55.57 | $55.92 (0.63%) | $56.24 | $55.30 | 1.39 M | $13.73 B |
| 06/27/2024 | $54.27 | $55.42 (2.12%) | $55.61 | $54.27 | 700,426 | $13.61 B |
| 06/26/2024 | $55.28 | $55.18 (-0.18%) | $55.51 | $54.39 | 929,920 | $13.55 B |
| 06/25/2024 | $55.98 | $55.54 (-0.79%) | $56.30 | $55.04 | 843,084 | $13.64 B |
| 06/24/2024 | $56.01 | $56.13 (0.21%) | $56.92 | $55.80 | 922,198 | $13.78 B |
| 06/21/2024 | $55.72 | $56.14 (0.75%) | $56.35 | $55.09 | 3.54 M | $13.78 B |
| 06/20/2024 | $55.73 | $55.75 (0.04%) | $55.99 | $55.12 | 1.05 M | $13.69 B |
| 06/18/2024 | $55.72 | $55.51 (-0.38%) | $55.72 | $55.08 | 1.15 M | $13.63 B |
| 06/17/2024 | $54.81 | $55.72 (1.66%) | $55.78 | $54.38 | 1.18 M | $13.68 B |
| 06/14/2024 | $55.42 | $54.81 (-1.1%) | $55.42 | $54.16 | 1.01 M | $13.46 B |
| 06/13/2024 | $55.98 | $55.72 (-0.46%) | $55.98 | $55.22 | 755,712 | $13.68 B |
| 06/12/2024 | $56.23 | $56.09 (-0.25%) | $56.66 | $55.76 | 1.29 M | $13.77 B |
| 06/11/2024 | $55.28 | $55.30 (0.04%) | $55.57 | $54.89 | 5.17 M | $13.58 B |
| 06/10/2024 | $54.62 | $55.36 (1.35%) | $55.50 | $54.39 | 1.51 M | $13.59 B |
| 06/07/2024 | $55.20 | $54.99 (-0.38%) | $55.65 | $54.46 | 1.52 M | $13.50 B |
| 06/06/2024 | $54.44 | $55.57 (2.08%) | $55.60 | $54.05 | 1.78 M | $13.64 B |
| 06/05/2024 | $54.35 | $54.44 (0.17%) | $54.66 | $53.91 | 1.43 M | $13.37 B |
| 06/04/2024 | $54.26 | $54.00 (-0.48%) | $54.56 | $53.92 | 918,638 | $13.26 B |
| 06/03/2024 | $55.68 | $54.50 (-2.12%) | $55.92 | $53.90 | 1.41 M | $13.38 B |
| 05/31/2024 | $55.49 | $55.68 (0.34%) | $55.90 | $54.80 | 1.99 M | $13.67 B |
| 05/30/2024 | $55.81 | $55.50 (-0.56%) | $56.02 | $55.43 | 973,691 | $13.63 B |
| 05/29/2024 | $55.27 | $55.70 (0.78%) | $56.16 | $55.14 | 1.04 M | $13.67 B |
| 05/28/2024 | $56.80 | $55.82 (-1.73%) | $56.80 | $55.69 | 976,585 | $13.70 B |
| 05/24/2024 | $57.37 | $56.80 (-0.99%) | $57.37 | $56.62 | 671,234 | $13.94 B |
| 05/23/2024 | $57.69 | $56.87 (-1.42%) | $57.69 | $56.69 | 847,702 | $13.96 B |
| 05/22/2024 | $57.48 | $57.60 (0.21%) | $58.62 | $57.42 | 2.22 M | $14.14 B |
| 05/21/2024 | $56.79 | $57.30 (0.9%) | $57.48 | $56.79 | 967,917 | $14.07 B |
| 05/20/2024 | $56.93 | $57.32 (0.69%) | $57.43 | $56.71 | 1.08 M | $14.07 B |
| 05/17/2024 | $57.71 | $57.09 (-1.07%) | $57.71 | $56.47 | 1.18 M | $14.02 B |
| 05/16/2024 | $57.38 | $57.25 (-0.23%) | $57.68 | $56.88 | 1.88 M | $14.05 B |
| 05/15/2024 | $57.54 | $57.68 (0.24%) | $57.76 | $57.07 | 1.12 M | $14.16 B |
| 05/14/2024 | $57.55 | $57.09 (-0.8%) | $57.87 | $57.04 | 1.18 M | $14.02 B |
| 05/13/2024 | $57.18 | $57.06 (-0.21%) | $57.66 | $57.01 | 1.07 M | $14.01 B |
| 05/10/2024 | $56.96 | $56.80 (-0.28%) | $57.27 | $56.49 | 1.03 M | $13.94 B |
| 05/09/2024 | $56.55 | $56.78 (0.41%) | $57.03 | $56.44 | 1.29 M | $13.94 B |
| 05/08/2024 | $56.55 | $56.54 (-0.02%) | $56.76 | $55.82 | 1.47 M | $13.88 B |
| 05/07/2024 | $56.58 | $57.00 (0.74%) | $58.04 | $56.41 | 2.33 M | $13.99 B |
| 05/06/2024 | $56.83 | $56.20 (-1.11%) | $56.83 | $55.23 | 3.01 M | $13.80 B |
| 05/03/2024 | $60.09 | $55.93 (-6.92%) | $60.27 | $55.44 | 3.32 M | $13.73 B |
| 05/02/2024 | $58.96 | $60.09 (1.92%) | $60.22 | $58.32 | 1.68 M | $14.75 B |
| 05/01/2024 | $60.09 | $58.59 (-2.5%) | $60.09 | $58.56 | 1.07 M | $14.38 B |
| 04/30/2024 | $60.23 | $60.07 (-0.27%) | $60.80 | $59.67 | 1.29 M | $14.75 B |
| 04/29/2024 | $60.14 | $60.67 (0.88%) | $60.71 | $60.14 | 817,667 | $14.89 B |
| 04/26/2024 | $59.43 | $60.15 (1.21%) | $60.41 | $59.28 | 790,686 | $14.77 B |
| 04/25/2024 | $59.01 | $59.21 (0.34%) | $59.23 | $58.30 | 1.64 M | $14.54 B |
| 04/24/2024 | $59.53 | $59.51 (-0.03%) | $59.89 | $58.97 | 1.06 M | $14.61 B |
| 04/23/2024 | $58.84 | $59.69 (1.44%) | $60.00 | $58.76 | 808,747 | $14.65 B |
| 04/22/2024 | $58.78 | $58.94 (0.27%) | $59.26 | $58.05 | 861,326 | $14.47 B |
| 04/19/2024 | $58.04 | $57.97 (-0.12%) | $58.61 | $57.73 | 843,209 | $14.23 B |
| 04/18/2024 | $58.53 | $57.86 (-1.14%) | $58.69 | $57.75 | 905,854 | $14.20 B |
| 04/17/2024 | $59.43 | $58.49 (-1.58%) | $59.54 | $58.44 | 852,492 | $14.36 B |
| 04/16/2024 | $59.08 | $58.92 (-0.27%) | $59.32 | $58.61 | 897,263 | $14.46 B |
| 04/15/2024 | $61.14 | $59.41 (-2.83%) | $61.40 | $59.25 | 1.02 M | $14.59 B |
| 04/12/2024 | $61.36 | $60.54 (-1.34%) | $61.52 | $60.23 | 1.03 M | $14.86 B |
| 04/11/2024 | $61.78 | $62.03 (0.4%) | $62.24 | $61.37 | 1.33 M | $15.23 B |
| 04/10/2024 | $61.53 | $61.52 (-0.02%) | $62.13 | $61.15 | 977,785 | $15.10 B |
| 04/09/2024 | $62.50 | $62.97 (0.75%) | $63.16 | $62.13 | 1.53 M | $15.46 B |
| 04/08/2024 | $61.78 | $62.18 (0.65%) | $62.56 | $61.59 | 3.05 M | $15.27 B |
