Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $41.71 | $41.53 (-0.43%) | $42.48 | $41.41 | 19.43 M | $84.02 B |
| 06/27/2024 | $42.43 | $41.51 (-2.17%) | $42.50 | $41.48 | 17.44 M | $83.97 B |
| 06/26/2024 | $42.11 | $42.50 (0.93%) | $43.04 | $41.71 | 19.82 M | $85.98 B |
| 06/25/2024 | $42.02 | $42.19 (0.4%) | $42.37 | $41.58 | 16.11 M | $85.35 B |
| 06/24/2024 | $42.00 | $42.23 (0.55%) | $42.35 | $41.81 | 14.85 M | $85.43 B |
| 06/21/2024 | $41.26 | $41.93 (1.62%) | $41.95 | $41.07 | 35.83 M | $84.82 B |
| 06/20/2024 | $40.55 | $41.04 (1.21%) | $41.19 | $39.63 | 18.64 M | $83.02 B |
| 06/18/2024 | $41.02 | $40.81 (-0.51%) | $41.24 | $40.09 | 18.75 M | $82.56 B |
| 06/17/2024 | $41.07 | $40.97 (-0.24%) | $41.34 | $40.44 | 18.78 M | $82.88 B |
| 06/14/2024 | $41.41 | $41.20 (-0.51%) | $41.86 | $40.75 | 14.27 M | $83.35 B |
| 06/13/2024 | $42.46 | $41.48 (-2.31%) | $42.64 | $41.07 | 17.02 M | $83.91 B |
| 06/12/2024 | $43.09 | $42.41 (-1.58%) | $43.19 | $42.22 | 9.43 M | $85.80 B |
| 06/11/2024 | $42.53 | $43.02 (1.15%) | $43.05 | $41.88 | 12.64 M | $87.03 B |
| 06/10/2024 | $41.40 | $42.57 (2.83%) | $42.72 | $41.36 | 13.46 M | $86.12 B |
| 06/07/2024 | $40.85 | $41.48 (1.54%) | $41.58 | $40.77 | 13.67 M | $83.91 B |
| 06/06/2024 | $40.86 | $40.88 (0.05%) | $41.29 | $40.70 | 10.28 M | $82.70 B |
| 06/05/2024 | $41.68 | $41.24 (-1.06%) | $41.68 | $40.92 | 12.40 M | $83.43 B |
| 06/04/2024 | $41.75 | $41.75 (0%) | $42.08 | $41.39 | 12.23 M | $84.46 B |
| 06/03/2024 | $41.16 | $41.77 (1.48%) | $42.39 | $41.13 | 13.68 M | $84.50 B |
| 05/31/2024 | $40.25 | $41.09 (2.09%) | $41.16 | $40.13 | 29.40 M | $83.13 B |
| 05/30/2024 | $40.14 | $40.25 (0.27%) | $40.60 | $39.91 | 16.11 M | $81.43 B |
| 05/29/2024 | $40.28 | $40.25 (-0.07%) | $40.70 | $39.94 | 16.49 M | $81.43 B |
| 05/28/2024 | $41.22 | $40.49 (-1.77%) | $41.33 | $40.38 | 14.67 M | $81.91 B |
| 05/24/2024 | $41.41 | $41.24 (-0.41%) | $41.68 | $41.07 | 17.43 M | $83.43 B |
| 05/23/2024 | $41.92 | $41.54 (-0.91%) | $42.27 | $41.46 | 12.44 M | $84.04 B |
| 05/22/2024 | $42.22 | $42.34 (0.28%) | $42.99 | $41.91 | 16.79 M | $85.65 B |
| 05/21/2024 | $43.14 | $42.27 (-2.02%) | $43.43 | $42.25 | 17.58 M | $85.51 B |
| 05/20/2024 | $44.00 | $43.36 (-1.45%) | $44.05 | $43.31 | 10.38 M | $87.72 B |
| 05/17/2024 | $44.30 | $44.03 (-0.61%) | $44.30 | $43.73 | 15.79 M | $89.07 B |
| 05/16/2024 | $44.47 | $44.11 (-0.81%) | $44.53 | $43.68 | 15.77 M | $89.23 B |
| 05/15/2024 | $45.00 | $44.55 (-1%) | $45.17 | $44.48 | 14.18 M | $90.12 B |
| 05/14/2024 | $45.38 | $44.71 (-1.48%) | $45.72 | $44.53 | 14.54 M | $90.45 B |
| 05/13/2024 | $44.88 | $45.06 (0.4%) | $45.32 | $44.83 | 12.64 M | $91.16 B |
| 05/10/2024 | $44.75 | $44.94 (0.42%) | $44.97 | $44.30 | 8.70 M | $90.91 B |
| 05/09/2024 | $43.56 | $44.74 (2.71%) | $44.81 | $43.50 | 10.78 M | $90.51 B |
| 05/08/2024 | $44.00 | $43.67 (-0.75%) | $44.22 | $43.56 | 11.93 M | $88.34 B |
| 05/07/2024 | $43.98 | $44.04 (0.14%) | $44.26 | $43.84 | 11.03 M | $89.09 B |
| 05/06/2024 | $44.16 | $43.90 (-0.59%) | $44.62 | $43.78 | 9.13 M | $88.81 B |
| 05/03/2024 | $43.90 | $43.99 (0.21%) | $44.33 | $43.69 | 12.10 M | $88.99 B |
| 05/02/2024 | $44.36 | $43.70 (-1.49%) | $44.42 | $43.33 | 15.96 M | $88.41 B |
| 05/01/2024 | $43.97 | $44.21 (0.55%) | $44.47 | $43.73 | 13.25 M | $89.44 B |
| 04/30/2024 | $44.40 | $43.94 (-1.04%) | $44.76 | $43.93 | 17.72 M | $88.89 B |
| 04/29/2024 | $45.09 | $44.64 (-1%) | $45.38 | $44.53 | 16.43 M | $90.31 B |
| 04/26/2024 | $44.68 | $44.85 (0.38%) | $45.37 | $44.34 | 21.28 M | $90.73 B |
| 04/25/2024 | $47.39 | $44.70 (-5.68%) | $47.50 | $44.37 | 45.07 M | $90.43 B |
| 04/24/2024 | $49.00 | $48.86 (-0.29%) | $49.05 | $48.55 | 16.06 M | $98.84 B |
| 04/23/2024 | $49.16 | $48.99 (-0.35%) | $49.47 | $48.96 | 9.15 M | $99.11 B |
| 04/22/2024 | $49.00 | $49.14 (0.29%) | $49.56 | $48.87 | 7.93 M | $99.41 B |
| 04/19/2024 | $48.21 | $48.93 (1.49%) | $49.05 | $48.12 | 10.30 M | $98.99 B |
| 04/18/2024 | $47.93 | $48.30 (0.77%) | $48.41 | $47.62 | 10.92 M | $97.71 B |
| 04/17/2024 | $48.44 | $47.84 (-1.24%) | $48.55 | $47.70 | 11.76 M | $96.78 B |
| 04/16/2024 | $48.45 | $48.26 (-0.39%) | $48.60 | $48.24 | 11.93 M | $97.63 B |
| 04/15/2024 | $48.36 | $48.51 (0.31%) | $49.10 | $48.12 | 11.94 M | $98.14 B |
| 04/12/2024 | $49.04 | $48.28 (-1.55%) | $49.09 | $48.26 | 12.46 M | $97.67 B |
| 04/11/2024 | $50.46 | $49.12 (-2.66%) | $50.58 | $49.11 | 11.78 M | $99.37 B |
| 04/10/2024 | $51.04 | $50.29 (-1.47%) | $51.29 | $50.28 | 11.49 M | $101.74 B |
| 04/09/2024 | $51.13 | $51.60 (0.92%) | $51.68 | $51.07 | 9.49 M | $104.39 B |
| 04/08/2024 | $51.28 | $51.10 (-0.35%) | $51.30 | $50.86 | 12.26 M | $103.38 B |
| 04/05/2024 | $51.19 | $51.32 (0.25%) | $51.45 | $50.77 | 9.10 M | $103.82 B |
| 04/04/2024 | $51.94 | $51.40 (-1.04%) | $52.09 | $51.20 | 10.99 M | $103.98 B |
| 04/03/2024 | $52.75 | $52.18 (-1.08%) | $52.87 | $52.10 | 10.43 M | $105.56 B |
| 04/02/2024 | $53.10 | $52.74 (-0.68%) | $53.35 | $52.53 | 10.23 M | $106.69 B |
| 04/01/2024 | $54.17 | $52.99 (-2.18%) | $54.23 | $52.96 | 9.52 M | $107.20 B |
