Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $50.18 | $50.15 (-0.06%) | $50.40 | $49.73 | 144,930 | |
| 07/01/2024 | $49.68 | $50.22 (1.09%) | $50.68 | $49.44 | 1.79 M | $17.72 B |
| 06/28/2024 | $52.31 | $49.20 (-5.95%) | $52.32 | $48.81 | 3.77 M | $17.36 B |
| 06/27/2024 | $50.91 | $51.76 (1.67%) | $51.84 | $50.54 | 2.78 M | $18.26 B |
| 06/26/2024 | $49.61 | $50.49 (1.77%) | $50.77 | $49.56 | 2.18 M | $17.81 B |
| 06/25/2024 | $50.23 | $50.04 (-0.38%) | $50.49 | $49.19 | 2.44 M | $17.65 B |
| 06/24/2024 | $51.86 | $50.44 (-2.74%) | $52.22 | $50.26 | 2.75 M | $17.80 B |
| 06/21/2024 | $51.96 | $51.57 (-0.75%) | $52.15 | $50.62 | 2.21 M | $18.19 B |
| 06/20/2024 | $52.00 | $52.22 (0.42%) | $52.64 | $51.04 | 2.80 M | $18.42 B |
| 06/18/2024 | $51.00 | $52.40 (2.75%) | $52.81 | $50.96 | 2.36 M | $18.49 B |
| 06/17/2024 | $51.50 | $51.29 (-0.41%) | $52.05 | $50.89 | 2.63 M | $18.10 B |
| 06/14/2024 | $52.58 | $51.90 (-1.29%) | $53.00 | $51.71 | 2.25 M | $18.31 B |
| 06/13/2024 | $52.48 | $52.92 (0.84%) | $53.79 | $52.36 | 2.90 M | $18.67 B |
| 06/12/2024 | $51.60 | $52.44 (1.63%) | $52.64 | $51.10 | 3.08 M | $18.50 B |
| 06/11/2024 | $52.95 | $50.81 (-4.04%) | $52.98 | $50.16 | 4.45 M | $17.93 B |
| 06/10/2024 | $53.50 | $53.60 (0.19%) | $54.24 | $53.28 | 2.02 M | $18.91 B |
| 06/07/2024 | $54.68 | $53.40 (-2.34%) | $55.01 | $53.39 | 2.17 M | $18.84 B |
| 06/06/2024 | $54.25 | $55.47 (2.25%) | $55.73 | $54.01 | 2.72 M | $19.57 B |
| 06/05/2024 | $53.93 | $54.28 (0.65%) | $54.90 | $53.90 | 3.61 M | $19.15 B |
| 06/04/2024 | $53.24 | $53.62 (0.71%) | $53.77 | $51.75 | 4.12 M | $18.92 B |
| 06/03/2024 | $55.73 | $54.10 (-2.92%) | $56.08 | $53.39 | 3.38 M | $19.09 B |
| 05/31/2024 | $54.86 | $55.51 (1.18%) | $56.24 | $54.62 | 4.63 M | $19.58 B |
| 05/30/2024 | $53.85 | $54.77 (1.71%) | $55.76 | $53.71 | 3.51 M | $19.32 B |
| 05/29/2024 | $53.51 | $54.34 (1.55%) | $54.65 | $52.67 | 3.03 M | $19.17 B |
| 05/28/2024 | $53.51 | $54.13 (1.16%) | $55.00 | $53.07 | 2.71 M | $19.10 B |
| 05/24/2024 | $52.00 | $52.99 (1.9%) | $53.90 | $51.72 | 2.54 M | $18.70 B |
| 05/23/2024 | $52.24 | $51.69 (-1.05%) | $52.59 | $51.18 | 3.57 M | $18.24 B |
| 05/22/2024 | $53.46 | $52.14 (-2.47%) | $53.58 | $51.85 | 3.54 M | $18.40 B |
| 05/21/2024 | $53.56 | $53.73 (0.32%) | $54.93 | $53.30 | 3.58 M | $18.96 B |
| 05/20/2024 | $53.91 | $54.00 (0.17%) | $54.54 | $53.29 | 4.35 M | $19.05 B |
| 05/17/2024 | $50.11 | $53.05 (5.87%) | $53.38 | $49.86 | 5.68 M | $18.72 B |
| 05/16/2024 | $49.88 | $49.83 (-0.1%) | $50.24 | $49.37 | 2.84 M | $17.58 B |
| 05/15/2024 | $50.08 | $49.97 (-0.22%) | $50.60 | $49.37 | 2.09 M | $17.63 B |
| 05/14/2024 | $49.16 | $49.98 (1.67%) | $50.16 | $49.00 | 2.79 M | $17.63 B |
| 05/13/2024 | $50.85 | $48.98 (-3.68%) | $50.85 | $48.91 | 3.79 M | $17.28 B |
| 05/10/2024 | $52.74 | $50.91 (-3.47%) | $53.17 | $50.50 | 2.83 M | $17.96 B |
| 05/09/2024 | $50.86 | $52.23 (2.69%) | $52.28 | $50.82 | 2.99 M | $18.43 B |
| 05/08/2024 | $51.10 | $50.56 (-1.06%) | $51.65 | $49.96 | 2.99 M | $17.84 B |
| 05/07/2024 | $51.53 | $51.75 (0.43%) | $52.80 | $50.99 | 6.53 M | $18.26 B |
| 05/06/2024 | $48.73 | $50.73 (4.1%) | $50.95 | $48.71 | 4.91 M | $17.90 B |
| 05/03/2024 | $48.94 | $48.41 (-1.08%) | $49.09 | $47.52 | 2.22 M | $17.08 B |
| 05/02/2024 | $47.05 | $48.42 (2.91%) | $48.94 | $46.92 | 3.58 M | $17.08 B |
| 05/01/2024 | $47.67 | $46.92 (-1.57%) | $48.20 | $46.63 | 6.48 M | $16.55 B |
| 04/30/2024 | $48.12 | $45.63 (-5.17%) | $49.14 | $45.10 | 8.86 M | $16.10 B |
| 04/29/2024 | $49.66 | $49.42 (-0.48%) | $50.60 | $48.42 | 5.51 M | $17.44 B |
| 04/26/2024 | $49.38 | $49.35 (-0.06%) | $49.65 | $48.29 | 3.08 M | $17.41 B |
| 04/25/2024 | $48.63 | $49.16 (1.09%) | $49.78 | $47.88 | 2.03 M | $17.34 B |
| 04/24/2024 | $48.72 | $48.76 (0.08%) | $49.52 | $48.10 | 2.88 M | $17.20 B |
| 04/23/2024 | $47.20 | $48.68 (3.14%) | $48.92 | $47.01 | 3.70 M | $17.18 B |
| 04/22/2024 | $47.57 | $47.29 (-0.59%) | $47.96 | $46.67 | 4.05 M | $16.68 B |
| 04/19/2024 | $47.91 | $48.10 (0.4%) | $48.90 | $47.72 | 2.20 M | $16.97 B |
| 04/18/2024 | $48.47 | $48.17 (-0.62%) | $49.28 | $47.84 | 2.53 M | $17.00 B |
| 04/17/2024 | $48.59 | $48.41 (-0.37%) | $49.66 | $47.98 | 2.67 M | $17.08 B |
| 04/16/2024 | $47.77 | $48.19 (0.88%) | $48.80 | $46.27 | 4.57 M | $17.00 B |
| 04/15/2024 | $49.80 | $48.32 (-2.97%) | $50.79 | $47.90 | 4.66 M | $17.05 B |
| 04/12/2024 | $51.10 | $49.59 (-2.95%) | $52.64 | $49.16 | 8.96 M | $17.50 B |
| 04/11/2024 | $49.31 | $50.47 (2.35%) | $50.93 | $48.44 | 5.88 M | $17.81 B |
| 04/10/2024 | $47.34 | $49.16 (3.84%) | $49.35 | $47.02 | 4.29 M | $17.34 B |
| 04/09/2024 | $49.37 | $47.90 (-2.98%) | $49.50 | $46.94 | 3.43 M | $16.90 B |
| 04/08/2024 | $49.26 | $48.75 (-1.04%) | $49.26 | $47.19 | 4.16 M | $17.20 B |
| 04/05/2024 | $48.43 | $49.21 (1.61%) | $50.08 | $47.80 | 3.32 M | $17.36 B |
| 04/04/2024 | $49.53 | $48.36 (-2.36%) | $50.43 | $48.22 | 6.14 M | $17.06 B |
| 04/03/2024 | $47.86 | $49.86 (4.18%) | $49.98 | $47.74 | 7.51 M | $17.59 B |
| 04/02/2024 | $46.26 | $47.68 (3.07%) | $47.69 | $45.71 | 4.70 M | $16.82 B |
