Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $51.89 | $50.47 (-2.74%) | $52.60 | $49.85 | 1.64 M | $5.22 B |
| 07/02/2024 | $54.01 | $51.54 (-4.57%) | $55.29 | $51.50 | 3.07 M | $5.33 B |
| 07/01/2024 | $53.38 | $55.32 (3.63%) | $58.26 | $52.50 | 4.22 M | $5.72 B |
| 06/28/2024 | $51.30 | $53.01 (3.33%) | $54.80 | $51.05 | 16.15 M | $5.48 B |
| 06/27/2024 | $50.83 | $50.77 (-0.12%) | $51.48 | $47.90 | 4.75 M | $5.25 B |
| 06/26/2024 | $47.45 | $47.39 (-0.13%) | $47.98 | $46.11 | 2.80 M | $4.90 B |
| 06/25/2024 | $52.29 | $47.80 (-8.59%) | $52.60 | $47.54 | 4.81 M | $4.95 B |
| 06/24/2024 | $52.42 | $52.12 (-0.57%) | $54.42 | $51.45 | 3.04 M | $5.39 B |
| 06/21/2024 | $50.70 | $52.74 (4.02%) | $53.96 | $50.08 | 7.22 M | $5.46 B |
| 06/20/2024 | $50.64 | $50.43 (-0.41%) | $51.90 | $49.56 | 2.93 M | $5.22 B |
| 06/18/2024 | $52.00 | $50.64 (-2.62%) | $52.93 | $50.30 | 3.06 M | $5.24 B |
| 06/17/2024 | $51.61 | $52.02 (0.79%) | $53.96 | $50.20 | 3.17 M | $5.38 B |
| 06/14/2024 | $51.08 | $52.02 (1.84%) | $52.85 | $48.20 | 5.07 M | $5.38 B |
| 06/13/2024 | $52.08 | $52.10 (0.04%) | $53.13 | $51.03 | 2.58 M | $5.39 B |
| 06/12/2024 | $54.18 | $52.46 (-3.17%) | $54.90 | $51.52 | 2.91 M | $5.43 B |
| 06/11/2024 | $55.40 | $52.73 (-4.82%) | $55.76 | $52.50 | 3.32 M | $5.46 B |
| 06/10/2024 | $55.00 | $56.38 (2.51%) | $57.31 | $54.84 | 1.86 M | $5.83 B |
| 06/07/2024 | $54.51 | $55.99 (2.72%) | $56.96 | $53.76 | 2.56 M | $5.79 B |
| 06/06/2024 | $58.31 | $55.01 (-5.66%) | $58.43 | $54.53 | 3.90 M | $5.69 B |
| 06/05/2024 | $57.00 | $58.88 (3.3%) | $60.15 | $55.80 | 3.95 M | $6.09 B |
| 06/04/2024 | $65.00 | $56.23 (-13.49%) | $65.42 | $52.31 | 11.38 M | $5.82 B |
| 06/03/2024 | $62.27 | $62.27 (0%) | $65.15 | $60.70 | 2.41 M | $6.44 B |
| 05/31/2024 | $62.22 | $62.26 (0.06%) | $63.50 | $61.51 | 2.22 M | $6.44 B |
| 05/30/2024 | $63.89 | $61.78 (-3.3%) | $64.88 | $60.68 | 2.37 M | $6.39 B |
| 05/29/2024 | $64.00 | $63.81 (-0.3%) | $64.79 | $63.03 | 1.64 M | $6.60 B |
| 05/28/2024 | $63.46 | $65.36 (2.99%) | $65.90 | $62.33 | 2.29 M | $6.76 B |
| 05/24/2024 | $62.20 | $62.75 (0.88%) | $64.24 | $61.43 | 2.12 M | $6.49 B |
| 05/23/2024 | $63.85 | $61.57 (-3.57%) | $64.98 | $61.09 | 3.31 M | $6.37 B |
| 05/22/2024 | $64.63 | $63.01 (-2.51%) | $64.63 | $62.25 | 3.12 M | $6.52 B |
| 05/21/2024 | $67.42 | $64.23 (-4.73%) | $67.60 | $63.66 | 3.46 M | $6.65 B |
| 05/20/2024 | $66.85 | $67.52 (1%) | $68.53 | $66.18 | 2.48 M | $6.99 B |
| 05/17/2024 | $69.99 | $67.00 (-4.27%) | $71.09 | $66.68 | 4.15 M | $6.93 B |
| 05/16/2024 | $76.26 | $69.06 (-9.44%) | $76.89 | $68.40 | 7.49 M | $7.14 B |
| 05/15/2024 | $73.97 | $78.01 (5.46%) | $79.88 | $72.69 | 4.20 M | $8.07 B |
| 05/14/2024 | $72.88 | $72.50 (-0.52%) | $74.21 | $71.55 | 1.51 M | $7.50 B |
| 05/13/2024 | $74.39 | $72.35 (-2.74%) | $74.95 | $70.43 | 2.58 M | $7.49 B |
| 05/10/2024 | $80.12 | $73.64 (-8.09%) | $80.19 | $73.21 | 3.99 M | $7.62 B |
| 05/09/2024 | $80.49 | $80.20 (-0.36%) | $81.81 | $78.61 | 2.42 M | $8.30 B |
| 05/08/2024 | $78.13 | $79.91 (2.28%) | $79.97 | $76.75 | 1.80 M | $8.27 B |
| 05/07/2024 | $78.27 | $79.61 (1.71%) | $81.86 | $76.51 | 3.68 M | $8.24 B |
| 05/06/2024 | $76.97 | $78.21 (1.61%) | $79.88 | $73.69 | 3.20 M | $8.09 B |
| 05/03/2024 | $74.49 | $76.97 (3.33%) | $77.68 | $72.88 | 3.75 M | $7.96 B |
| 05/02/2024 | $78.13 | $75.76 (-3.03%) | $78.13 | $73.41 | 2.15 M | $7.84 B |
| 05/01/2024 | $78.31 | $76.43 (-2.4%) | $80.38 | $75.66 | 4.07 M | $7.91 B |
| 04/30/2024 | $75.00 | $79.58 (6.11%) | $80.25 | $74.80 | 3.79 M | $8.23 B |
| 04/29/2024 | $74.54 | $75.42 (1.18%) | $76.44 | $73.50 | 2.83 M | $7.80 B |
| 04/26/2024 | $69.00 | $74.31 (7.7%) | $74.64 | $68.22 | 3.54 M | $7.69 B |
| 04/25/2024 | $63.00 | $68.86 (9.3%) | $69.17 | $62.56 | 3.53 M | $7.12 B |
| 04/24/2024 | $65.75 | $65.07 (-1.03%) | $67.78 | $64.43 | 2.58 M | $6.73 B |
| 04/23/2024 | $64.45 | $64.93 (0.74%) | $67.58 | $63.51 | 2.03 M | $6.72 B |
| 04/22/2024 | $64.13 | $63.85 (-0.44%) | $64.94 | $62.30 | 1.56 M | $6.61 B |
| 04/19/2024 | $64.54 | $63.42 (-1.74%) | $65.80 | $61.64 | 3.06 M | $6.56 B |
| 04/18/2024 | $66.13 | $64.67 (-2.21%) | $66.25 | $64.50 | 2.41 M | $6.69 B |
| 04/17/2024 | $69.09 | $66.47 (-3.79%) | $69.78 | $66.21 | 1.97 M | $6.88 B |
| 04/16/2024 | $66.26 | $67.95 (2.55%) | $68.48 | $65.50 | 2.10 M | $7.03 B |
| 04/15/2024 | $68.51 | $66.95 (-2.28%) | $70.00 | $66.25 | 2.13 M | $6.93 B |
| 04/12/2024 | $70.00 | $68.62 (-1.97%) | $70.81 | $68.42 | 2.73 M | $7.10 B |
| 04/11/2024 | $70.94 | $70.87 (-0.1%) | $71.73 | $70.39 | 1.74 M | $7.33 B |
| 04/10/2024 | $70.50 | $71.65 (1.63%) | $71.84 | $68.30 | 3.11 M | $7.41 B |
| 04/09/2024 | $75.22 | $72.83 (-3.18%) | $76.18 | $71.74 | 2.58 M | $7.53 B |
| 04/08/2024 | $75.43 | $75.88 (0.6%) | $76.81 | $74.03 | 2.29 M | $7.85 B |
| 04/05/2024 | $73.69 | $76.45 (3.75%) | $77.77 | $72.41 | 2.73 M | $7.91 B |
| 04/04/2024 | $79.05 | $73.68 (-6.79%) | $80.10 | $73.32 | 3.37 M | $7.62 B |
