Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $53.66 | $53.88 (0.41%) | $53.88 | $53.66 | 4,586 | |
| 07/01/2024 | $55.19 | $53.75 (-2.61%) | $55.62 | $53.33 | 259,980 | $2.46 B |
| 06/28/2024 | $54.91 | $55.05 (0.25%) | $55.43 | $54.29 | 1.01 M | $2.52 B |
| 06/27/2024 | $55.01 | $54.60 (-0.75%) | $55.03 | $54.06 | 230,921 | $2.50 B |
| 06/26/2024 | $54.47 | $54.66 (0.35%) | $54.97 | $53.76 | 362,004 | $2.51 B |
| 06/25/2024 | $55.46 | $55.00 (-0.83%) | $55.46 | $54.32 | 368,368 | $2.52 B |
| 06/24/2024 | $55.32 | $55.51 (0.34%) | $56.47 | $55.32 | 428,279 | $2.55 B |
| 06/21/2024 | $53.66 | $55.21 (2.89%) | $55.40 | $53.65 | 670,773 | $2.53 B |
| 06/20/2024 | $52.34 | $53.58 (2.37%) | $53.61 | $52.34 | 295,016 | $2.46 B |
| 06/18/2024 | $54.61 | $52.88 (-3.17%) | $54.74 | $52.83 | 321,644 | $2.43 B |
| 06/17/2024 | $55.39 | $54.69 (-1.26%) | $55.72 | $54.58 | 329,477 | $2.51 B |
| 06/14/2024 | $55.11 | $55.60 (0.89%) | $56.05 | $54.68 | 548,892 | $2.55 B |
| 06/13/2024 | $55.26 | $55.66 (0.72%) | $56.25 | $54.84 | 347,832 | $2.55 B |
| 06/12/2024 | $56.89 | $55.69 (-2.11%) | $57.63 | $55.57 | 360,067 | $2.55 B |
| 06/11/2024 | $55.99 | $55.37 (-1.11%) | $56.40 | $55.23 | 388,890 | $2.54 B |
| 06/10/2024 | $55.67 | $56.45 (1.4%) | $56.71 | $55.37 | 267,694 | $2.59 B |
| 06/07/2024 | $56.86 | $56.52 (-0.6%) | $57.39 | $56.04 | 216,182 | $2.59 B |
| 06/06/2024 | $57.08 | $57.58 (0.88%) | $58.23 | $56.54 | 472,332 | $2.64 B |
| 06/05/2024 | $57.01 | $57.53 (0.91%) | $57.89 | $56.61 | 304,919 | $2.64 B |
| 06/04/2024 | $56.62 | $56.79 (0.3%) | $57.63 | $56.14 | 340,179 | $2.60 B |
| 06/03/2024 | $58.00 | $57.38 (-1.07%) | $58.04 | $56.49 | 311,839 | $2.63 B |
| 05/31/2024 | $56.83 | $57.61 (1.37%) | $57.67 | $56.14 | 419,094 | $2.64 B |
| 05/30/2024 | $55.16 | $56.77 (2.92%) | $56.85 | $54.80 | 318,004 | $2.60 B |
| 05/29/2024 | $54.32 | $54.66 (0.63%) | $55.18 | $54.24 | 243,544 | $2.51 B |
| 05/28/2024 | $55.66 | $55.28 (-0.68%) | $56.55 | $54.97 | 250,218 | $2.54 B |
| 05/24/2024 | $55.08 | $55.57 (0.89%) | $56.25 | $54.98 | 538,717 | $2.55 B |
| 05/23/2024 | $55.03 | $54.51 (-0.94%) | $55.08 | $53.95 | 467,108 | $2.50 B |
| 05/22/2024 | $55.54 | $54.99 (-0.99%) | $56.25 | $54.87 | 374,627 | $2.52 B |
| 05/21/2024 | $56.14 | $55.76 (-0.68%) | $56.88 | $55.60 | 291,055 | $2.56 B |
| 05/20/2024 | $56.97 | $56.71 (-0.46%) | $57.54 | $56.61 | 271,073 | $2.60 B |
| 05/17/2024 | $57.51 | $56.92 (-1.03%) | $57.51 | $56.73 | 241,476 | $2.61 B |
| 05/16/2024 | $57.05 | $57.53 (0.84%) | $57.82 | $56.59 | 262,534 | $2.64 B |
| 05/15/2024 | $57.31 | $57.50 (0.33%) | $57.71 | $56.20 | 421,104 | $2.64 B |
| 05/14/2024 | $56.89 | $56.76 (-0.23%) | $58.47 | $56.47 | 513,329 | $2.60 B |
| 05/13/2024 | $53.71 | $55.64 (3.59%) | $55.75 | $53.65 | 400,019 | $2.55 B |
| 05/10/2024 | $54.99 | $53.17 (-3.31%) | $54.99 | $52.77 | 434,626 | $2.44 B |
| 05/09/2024 | $52.01 | $55.15 (6.04%) | $55.16 | $51.45 | 611,564 | $2.53 B |
| 05/08/2024 | $55.10 | $54.48 (-1.13%) | $55.73 | $54.32 | 511,570 | $2.50 B |
| 05/07/2024 | $54.97 | $55.39 (0.76%) | $55.81 | $54.97 | 354,300 | $2.54 B |
| 05/06/2024 | $54.54 | $54.97 (0.79%) | $55.34 | $54.21 | 389,549 | $2.52 B |
| 05/03/2024 | $54.54 | $53.88 (-1.21%) | $55.20 | $53.23 | 357,982 | $2.47 B |
| 05/02/2024 | $51.69 | $53.59 (3.68%) | $53.81 | $51.69 | 621,265 | $2.45 B |
| 05/01/2024 | $50.38 | $49.52 (-1.71%) | $50.80 | $49.50 | 258,425 | $2.27 B |
| 04/30/2024 | $50.26 | $50.11 (-0.3%) | $50.55 | $49.99 | 459,422 | $2.29 B |
| 04/29/2024 | $51.18 | $50.95 (-0.45%) | $51.80 | $50.81 | 245,885 | $2.33 B |
| 04/26/2024 | $51.21 | $51.21 (0%) | $52.08 | $51.10 | 226,114 | $2.34 B |
| 04/25/2024 | $51.42 | $51.08 (-0.66%) | $51.66 | $50.93 | 259,974 | $2.34 B |
| 04/24/2024 | $52.53 | $52.24 (-0.55%) | $52.89 | $51.00 | 366,631 | $2.39 B |
| 04/23/2024 | $50.63 | $52.97 (4.62%) | $53.31 | $50.63 | 432,385 | $2.42 B |
| 04/22/2024 | $51.86 | $50.77 (-2.1%) | $51.93 | $50.13 | 557,563 | $2.32 B |
| 04/19/2024 | $50.57 | $51.60 (2.04%) | $51.90 | $50.57 | 655,636 | $2.36 B |
| 04/18/2024 | $50.26 | $50.71 (0.9%) | $51.06 | $50.15 | 326,764 | $2.32 B |
| 04/17/2024 | $51.22 | $50.23 (-1.93%) | $51.49 | $50.16 | 456,616 | $2.30 B |
| 04/16/2024 | $52.57 | $51.05 (-2.89%) | $52.67 | $50.73 | 464,246 | $2.34 B |
| 04/15/2024 | $54.14 | $53.09 (-1.94%) | $54.48 | $53.00 | 476,785 | $2.43 B |
| 04/12/2024 | $53.33 | $53.78 (0.84%) | $53.80 | $52.83 | 421,995 | $2.46 B |
| 04/11/2024 | $54.56 | $53.80 (-1.39%) | $54.56 | $53.71 | 390,104 | $2.46 B |
| 04/10/2024 | $56.93 | $54.10 (-4.97%) | $57.26 | $53.44 | 470,598 | $2.48 B |
| 04/09/2024 | $57.76 | $58.16 (0.69%) | $59.03 | $57.61 | 281,504 | $2.66 B |
| 04/08/2024 | $57.99 | $57.45 (-0.93%) | $58.52 | $57.30 | 549,496 | $2.63 B |
| 04/05/2024 | $58.92 | $57.95 (-1.65%) | $59.15 | $57.87 | 244,800 | $2.65 B |
| 04/04/2024 | $60.33 | $59.01 (-2.19%) | $60.96 | $58.94 | 365,673 | $2.70 B |
| 04/03/2024 | $60.46 | $59.89 (-0.94%) | $60.89 | $59.82 | 279,808 | $2.74 B |
| 04/02/2024 | $61.45 | $60.74 (-1.16%) | $61.47 | $60.30 | 454,190 | $2.78 B |
