Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $47.37 | $46.95 (-0.89%) | $47.59 | $46.53 | 577,213 | $6.80 B |
| 07/02/2024 | $47.60 | $47.25 (-0.74%) | $48.03 | $47.13 | 1.01 M | $6.85 B |
| 07/01/2024 | $48.29 | $47.74 (-1.14%) | $48.29 | $47.18 | 1.20 M | $6.92 B |
| 06/28/2024 | $48.20 | $48.18 (-0.04%) | $48.92 | $47.97 | 1.93 M | $6.98 B |
| 06/27/2024 | $47.80 | $48.15 (0.73%) | $48.55 | $47.59 | 1.05 M | $6.98 B |
| 06/26/2024 | $47.07 | $47.66 (1.25%) | $47.84 | $47.05 | 1.12 M | $6.91 B |
| 06/25/2024 | $47.17 | $47.36 (0.4%) | $47.47 | $46.83 | 1.06 M | $6.86 B |
| 06/24/2024 | $48.21 | $47.11 (-2.28%) | $48.57 | $47.05 | 1.66 M | $6.83 B |
| 06/21/2024 | $46.83 | $48.45 (3.46%) | $48.50 | $46.61 | 5.60 M | $7.02 B |
| 06/20/2024 | $46.54 | $46.96 (0.9%) | $47.04 | $46.41 | 1.28 M | $6.81 B |
| 06/18/2024 | $46.97 | $46.58 (-0.83%) | $47.15 | $46.04 | 1.44 M | $6.75 B |
| 06/17/2024 | $46.05 | $47.06 (2.19%) | $47.14 | $45.90 | 1.58 M | $6.82 B |
| 06/14/2024 | $48.00 | $46.70 (-2.71%) | $48.04 | $46.48 | 931,322 | $6.77 B |
| 06/13/2024 | $48.85 | $48.34 (-1.04%) | $49.07 | $47.78 | 1.41 M | $7.01 B |
| 06/12/2024 | $48.41 | $48.78 (0.76%) | $48.81 | $47.46 | 2.25 M | $7.07 B |
| 06/11/2024 | $45.89 | $45.92 (0.07%) | $46.41 | $45.76 | 1.46 M | $6.65 B |
| 06/10/2024 | $45.02 | $45.83 (1.8%) | $46.08 | $44.69 | 1.83 M | $6.64 B |
| 06/07/2024 | $47.63 | $45.75 (-3.95%) | $47.84 | $45.62 | 2.79 M | $6.63 B |
| 06/06/2024 | $52.58 | $48.56 (-7.65%) | $53.58 | $48.47 | 5.78 M | $7.04 B |
| 06/05/2024 | $47.50 | $48.24 (1.56%) | $48.74 | $47.22 | 3.59 M | $6.99 B |
| 06/04/2024 | $47.72 | $47.09 (-1.32%) | $47.88 | $46.82 | 1.53 M | $6.82 B |
| 06/03/2024 | $48.83 | $47.92 (-1.86%) | $48.83 | $47.47 | 2.61 M | $6.94 B |
| 05/31/2024 | $48.06 | $48.17 (0.23%) | $48.27 | $47.21 | 2.09 M | $7.00 B |
| 05/30/2024 | $48.22 | $47.85 (-0.77%) | $48.47 | $47.17 | 2.20 M | $6.95 B |
| 05/29/2024 | $48.86 | $49.34 (0.98%) | $49.47 | $48.75 | 1.03 M | $7.17 B |
| 05/28/2024 | $49.55 | $49.50 (-0.1%) | $49.86 | $49.27 | 837,258 | $7.19 B |
| 05/24/2024 | $49.17 | $49.34 (0.35%) | $49.53 | $48.96 | 816,579 | $7.17 B |
| 05/23/2024 | $49.75 | $48.88 (-1.75%) | $49.97 | $48.62 | 1.45 M | $7.10 B |
| 05/22/2024 | $49.60 | $49.56 (-0.08%) | $50.25 | $49.11 | 1.27 M | $7.20 B |
| 05/21/2024 | $48.60 | $49.43 (1.71%) | $49.45 | $48.58 | 1.29 M | $7.18 B |
| 05/20/2024 | $48.75 | $48.87 (0.25%) | $49.09 | $48.60 | 981,618 | $7.10 B |
| 05/17/2024 | $49.27 | $48.85 (-0.85%) | $49.33 | $48.79 | 854,011 | $7.10 B |
| 05/16/2024 | $49.68 | $49.20 (-0.97%) | $49.68 | $49.02 | 798,760 | $7.15 B |
| 05/15/2024 | $48.78 | $49.32 (1.11%) | $49.47 | $48.24 | 1.26 M | $7.17 B |
| 05/14/2024 | $49.11 | $48.73 (-0.77%) | $49.54 | $48.69 | 1.29 M | $7.08 B |
| 05/13/2024 | $49.10 | $48.57 (-1.08%) | $49.67 | $48.55 | 967,078 | $7.06 B |
| 05/10/2024 | $49.11 | $49.10 (-0.02%) | $49.36 | $48.55 | 955,232 | $7.13 B |
| 05/09/2024 | $49.25 | $48.92 (-0.67%) | $49.39 | $48.32 | 1.58 M | $7.11 B |
| 05/08/2024 | $48.73 | $49.21 (0.99%) | $49.25 | $48.52 | 984,652 | $7.15 B |
| 05/07/2024 | $49.38 | $48.81 (-1.15%) | $49.53 | $48.73 | 1.86 M | $7.09 B |
| 05/06/2024 | $48.25 | $48.95 (1.45%) | $49.08 | $48.01 | 1.36 M | $7.11 B |
| 05/03/2024 | $48.22 | $47.77 (-0.93%) | $48.57 | $47.63 | 1.10 M | $6.94 B |
| 05/02/2024 | $47.06 | $47.51 (0.96%) | $47.54 | $46.47 | 893,801 | $6.90 B |
| 05/01/2024 | $46.23 | $46.63 (0.87%) | $47.50 | $46.04 | 1.47 M | $6.77 B |
| 04/30/2024 | $46.50 | $46.23 (-0.58%) | $47.38 | $46.21 | 2.22 M | $6.72 B |
| 04/29/2024 | $46.83 | $46.76 (-0.15%) | $47.05 | $46.50 | 1.24 M | $6.79 B |
| 04/26/2024 | $45.98 | $46.61 (1.37%) | $46.85 | $45.72 | 1.46 M | $6.77 B |
| 04/25/2024 | $44.73 | $45.68 (2.12%) | $45.89 | $44.69 | 2.58 M | $6.64 B |
| 04/24/2024 | $45.00 | $45.04 (0.09%) | $45.53 | $44.87 | 1.46 M | $6.54 B |
| 04/23/2024 | $43.78 | $44.72 (2.15%) | $44.93 | $43.53 | 1.85 M | $6.50 B |
| 04/22/2024 | $43.75 | $43.92 (0.39%) | $43.99 | $43.30 | 1.34 M | $6.38 B |
| 04/19/2024 | $43.79 | $43.56 (-0.53%) | $44.03 | $43.32 | 1.22 M | $6.33 B |
| 04/18/2024 | $44.26 | $43.77 (-1.11%) | $44.62 | $43.40 | 1.50 M | $6.36 B |
| 04/17/2024 | $45.15 | $44.80 (-0.78%) | $45.15 | $44.69 | 1.32 M | $6.51 B |
| 04/16/2024 | $44.62 | $45.03 (0.92%) | $45.06 | $44.20 | 1.74 M | $6.54 B |
| 04/15/2024 | $45.74 | $44.33 (-3.08%) | $45.84 | $44.27 | 1.97 M | $6.44 B |
| 04/12/2024 | $45.28 | $45.60 (0.71%) | $46.42 | $45.26 | 2.12 M | $6.63 B |
| 04/11/2024 | $47.51 | $47.10 (-0.86%) | $47.51 | $46.78 | 1.52 M | $6.84 B |
| 04/10/2024 | $47.03 | $46.74 (-0.62%) | $47.30 | $46.73 | 1.34 M | $6.79 B |
| 04/09/2024 | $47.50 | $47.69 (0.4%) | $47.85 | $47.41 | 1.37 M | $6.93 B |
| 04/08/2024 | $47.94 | $47.50 (-0.92%) | $48.03 | $47.44 | 1.09 M | $6.90 B |
| 04/05/2024 | $47.60 | $47.59 (-0.02%) | $47.91 | $47.52 | 1.33 M | $6.91 B |
| 04/04/2024 | $48.95 | $47.61 (-2.74%) | $49.06 | $47.58 | 1.58 M | $6.92 B |
