Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $42.60 | $42.59 (-0.02%) | $43.17 | $42.20 | 223,418 | $3.88 B |
| 07/02/2024 | $42.36 | $42.30 (-0.14%) | $42.47 | $41.92 | 452,605 | $3.86 B |
| 07/01/2024 | $43.58 | $42.18 (-3.21%) | $43.71 | $42.13 | 468,972 | $3.85 B |
| 06/28/2024 | $43.46 | $43.65 (0.44%) | $43.77 | $43.09 | 1.97 M | $3.98 B |
| 06/27/2024 | $43.29 | $43.19 (-0.23%) | $43.51 | $42.79 | 245,151 | $3.94 B |
| 06/26/2024 | $42.58 | $43.16 (1.36%) | $43.26 | $42.35 | 592,588 | $3.94 B |
| 06/25/2024 | $43.53 | $42.76 (-1.77%) | $43.53 | $42.36 | 557,207 | $3.90 B |
| 06/24/2024 | $44.01 | $43.78 (-0.52%) | $44.41 | $43.76 | 452,346 | $3.99 B |
| 06/21/2024 | $43.44 | $43.83 (0.9%) | $43.85 | $42.75 | 823,624 | $4.00 B |
| 06/20/2024 | $43.51 | $43.66 (0.34%) | $44.35 | $43.47 | 441,062 | $3.98 B |
| 06/18/2024 | $43.55 | $43.68 (0.3%) | $43.93 | $43.28 | 487,034 | $3.98 B |
| 06/17/2024 | $42.52 | $43.44 (2.16%) | $43.44 | $42.52 | 437,740 | $3.96 B |
| 06/14/2024 | $43.14 | $42.87 (-0.63%) | $43.46 | $42.59 | 354,210 | $3.91 B |
| 06/13/2024 | $44.49 | $43.81 (-1.53%) | $44.60 | $43.36 | 191,599 | $4.00 B |
| 06/12/2024 | $45.32 | $44.77 (-1.21%) | $45.93 | $44.50 | 369,271 | $4.08 B |
| 06/11/2024 | $43.82 | $43.95 (0.3%) | $44.18 | $43.46 | 333,014 | $4.01 B |
| 06/10/2024 | $43.26 | $44.03 (1.78%) | $44.15 | $43.24 | 343,404 | $4.02 B |
| 06/07/2024 | $44.60 | $44.06 (-1.21%) | $44.76 | $44.03 | 244,594 | $4.02 B |
| 06/06/2024 | $44.70 | $45.07 (0.83%) | $45.23 | $44.62 | 382,781 | $4.11 B |
| 06/05/2024 | $44.04 | $44.95 (2.07%) | $45.00 | $43.90 | 368,035 | $4.10 B |
| 06/04/2024 | $43.62 | $43.93 (0.71%) | $44.12 | $43.37 | 508,949 | $4.01 B |
| 06/03/2024 | $44.81 | $43.87 (-2.1%) | $44.91 | $43.71 | 340,838 | $4.00 B |
| 05/31/2024 | $44.31 | $44.68 (0.84%) | $44.72 | $44.01 | 383,585 | $4.07 B |
| 05/30/2024 | $44.09 | $44.20 (0.25%) | $44.39 | $43.88 | 259,942 | $4.03 B |
| 05/29/2024 | $43.89 | $43.74 (-0.34%) | $44.12 | $43.68 | 209,916 | $3.99 B |
| 05/28/2024 | $45.25 | $44.60 (-1.44%) | $45.25 | $44.39 | 297,515 | $4.07 B |
| 05/24/2024 | $44.81 | $44.98 (0.38%) | $45.18 | $44.66 | 272,723 | $4.10 B |
| 05/23/2024 | $44.84 | $44.40 (-0.98%) | $44.99 | $43.96 | 366,698 | $4.05 B |
| 05/22/2024 | $45.31 | $44.76 (-1.21%) | $45.48 | $44.55 | 230,895 | $4.08 B |
| 05/21/2024 | $45.35 | $45.59 (0.53%) | $45.70 | $45.20 | 268,578 | $4.16 B |
| 05/20/2024 | $45.97 | $45.58 (-0.85%) | $46.14 | $45.53 | 334,941 | $4.16 B |
| 05/17/2024 | $45.84 | $46.06 (0.48%) | $46.36 | $45.71 | 436,359 | $4.20 B |
| 05/16/2024 | $45.63 | $45.66 (0.07%) | $45.89 | $45.43 | 427,497 | $4.16 B |
| 05/15/2024 | $45.59 | $45.77 (0.39%) | $45.81 | $45.18 | 351,789 | $4.17 B |
| 05/14/2024 | $46.03 | $45.33 (-1.52%) | $46.03 | $45.30 | 379,106 | $4.13 B |
| 05/13/2024 | $45.81 | $45.53 (-0.61%) | $46.26 | $45.45 | 375,730 | $4.15 B |
| 05/10/2024 | $45.66 | $45.48 (-0.39%) | $45.75 | $45.15 | 337,574 | $4.15 B |
| 05/09/2024 | $45.37 | $45.60 (0.51%) | $45.96 | $45.04 | 573,699 | $4.16 B |
| 05/08/2024 | $46.07 | $45.12 (-2.06%) | $46.10 | $44.95 | 574,713 | $4.11 B |
| 05/07/2024 | $45.46 | $46.32 (1.89%) | $47.87 | $45.46 | 874,659 | $4.22 B |
| 05/06/2024 | $44.60 | $44.45 (-0.34%) | $44.83 | $44.12 | 457,744 | $4.05 B |
| 05/03/2024 | $44.85 | $44.16 (-1.54%) | $44.93 | $43.96 | 305,432 | $4.03 B |
| 05/02/2024 | $43.34 | $43.94 (1.38%) | $44.18 | $43.09 | 477,118 | $4.01 B |
| 05/01/2024 | $42.78 | $42.98 (0.47%) | $43.83 | $42.61 | 438,972 | $3.92 B |
| 04/30/2024 | $42.92 | $42.42 (-1.16%) | $43.24 | $42.35 | 544,498 | $3.87 B |
| 04/29/2024 | $43.53 | $43.30 (-0.53%) | $43.86 | $43.24 | 459,304 | $3.95 B |
| 04/26/2024 | $43.13 | $43.22 (0.21%) | $43.85 | $42.75 | 326,909 | $3.94 B |
| 04/25/2024 | $42.89 | $42.79 (-0.23%) | $43.10 | $42.19 | 563,540 | $3.90 B |
| 04/24/2024 | $43.13 | $43.26 (0.3%) | $43.50 | $42.63 | 924,370 | $3.95 B |
| 04/23/2024 | $42.80 | $43.31 (1.19%) | $43.47 | $42.59 | 372,486 | $3.95 B |
| 04/22/2024 | $42.67 | $42.94 (0.63%) | $43.47 | $42.25 | 592,518 | $3.92 B |
| 04/19/2024 | $42.17 | $42.52 (0.83%) | $42.77 | $42.16 | 615,086 | $3.88 B |
| 04/18/2024 | $42.55 | $42.36 (-0.45%) | $43.10 | $42.10 | 851,079 | $3.86 B |
| 04/17/2024 | $42.16 | $42.13 (-0.07%) | $42.50 | $41.92 | 1.11 M | $3.84 B |
| 04/16/2024 | $41.28 | $41.78 (1.21%) | $42.40 | $41.15 | 942,752 | $3.81 B |
| 04/15/2024 | $41.54 | $41.90 (0.87%) | $42.01 | $41.40 | 759,764 | $3.82 B |
| 04/12/2024 | $41.80 | $41.28 (-1.24%) | $42.10 | $40.82 | 394,401 | $3.76 B |
| 04/11/2024 | $41.82 | $42.14 (0.77%) | $42.30 | $41.65 | 433,368 | $3.84 B |
| 04/10/2024 | $41.99 | $41.72 (-0.64%) | $42.38 | $41.33 | 526,000 | $3.80 B |
| 04/09/2024 | $42.99 | $43.34 (0.81%) | $43.42 | $42.82 | 194,883 | $3.95 B |
| 04/08/2024 | $42.85 | $42.69 (-0.37%) | $43.25 | $42.67 | 247,646 | $3.89 B |
| 04/05/2024 | $42.28 | $42.57 (0.69%) | $42.79 | $42.18 | 377,114 | $3.88 B |
| 04/04/2024 | $43.88 | $42.41 (-3.35%) | $43.97 | $42.32 | 438,919 | $3.87 B |
