Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $51.15 | $50.35 (-1.56%) | $51.55 | $50.35 | 1.15 M | $6.65 B |
| 07/02/2024 | $51.17 | $51.12 (-0.1%) | $51.38 | $50.44 | 1.72 M | $6.75 B |
| 07/01/2024 | $51.09 | $50.80 (-0.57%) | $51.91 | $50.66 | 2.21 M | $6.71 B |
| 06/28/2024 | $48.50 | $51.04 (5.24%) | $51.23 | $48.32 | 5.09 M | $6.74 B |
| 06/27/2024 | $47.58 | $47.84 (0.55%) | $48.30 | $47.38 | 1.20 M | $6.31 B |
| 06/26/2024 | $47.71 | $47.80 (0.19%) | $48.13 | $47.33 | 1.57 M | $6.31 B |
| 06/25/2024 | $48.35 | $48.28 (-0.14%) | $48.58 | $47.94 | 1.47 M | $6.37 B |
| 06/24/2024 | $48.06 | $48.52 (0.96%) | $49.05 | $47.72 | 2.18 M | $6.40 B |
| 06/21/2024 | $47.02 | $47.80 (1.66%) | $47.96 | $46.68 | 33.96 M | $6.31 B |
| 06/20/2024 | $46.82 | $47.31 (1.05%) | $47.61 | $46.61 | 1.41 M | $6.24 B |
| 06/18/2024 | $47.00 | $47.14 (0.3%) | $47.41 | $46.80 | 1.26 M | $6.22 B |
| 06/17/2024 | $46.77 | $47.08 (0.66%) | $47.10 | $45.86 | 1.59 M | $6.21 B |
| 06/14/2024 | $46.64 | $46.82 (0.39%) | $47.32 | $46.24 | 1.55 M | $6.18 B |
| 06/13/2024 | $48.31 | $48.18 (-0.27%) | $49.11 | $47.95 | 2.51 M | $6.36 B |
| 06/12/2024 | $47.74 | $48.61 (1.82%) | $48.89 | $47.48 | 3.50 M | $6.42 B |
| 06/11/2024 | $46.55 | $46.43 (-0.26%) | $46.82 | $45.32 | 3.76 M | $6.13 B |
| 06/10/2024 | $47.41 | $47.25 (-0.34%) | $47.70 | $46.32 | 2.83 M | $6.24 B |
| 06/07/2024 | $48.06 | $48.05 (-0.02%) | $48.75 | $47.78 | 1.43 M | $6.34 B |
| 06/06/2024 | $48.66 | $48.50 (-0.33%) | $49.10 | $48.04 | 1.33 M | $6.40 B |
| 06/05/2024 | $48.71 | $48.61 (-0.21%) | $48.71 | $48.00 | 1.45 M | $6.42 B |
| 06/04/2024 | $48.98 | $48.34 (-1.31%) | $49.65 | $48.17 | 1.51 M | $6.38 B |
| 06/03/2024 | $51.47 | $49.65 (-3.54%) | $51.60 | $49.06 | 1.55 M | $6.55 B |
| 05/31/2024 | $50.46 | $51.24 (1.55%) | $51.29 | $50.06 | 1.68 M | $6.76 B |
| 05/30/2024 | $50.11 | $50.06 (-0.1%) | $50.42 | $49.58 | 731,039 | $6.61 B |
| 05/29/2024 | $49.55 | $49.46 (-0.18%) | $49.55 | $48.57 | 1.27 M | $6.53 B |
| 05/28/2024 | $51.08 | $50.47 (-1.19%) | $51.37 | $50.16 | 1.40 M | $6.66 B |
| 05/24/2024 | $50.36 | $50.77 (0.81%) | $50.80 | $50.13 | 1.95 M | $6.70 B |
| 05/23/2024 | $53.57 | $50.24 (-6.22%) | $53.57 | $49.72 | 5.22 M | $6.63 B |
| 05/22/2024 | $53.42 | $53.26 (-0.3%) | $53.64 | $52.73 | 1.15 M | $7.03 B |
| 05/21/2024 | $53.23 | $53.60 (0.7%) | $53.75 | $53.23 | 1.11 M | $7.08 B |
| 05/20/2024 | $55.00 | $53.45 (-2.82%) | $55.00 | $53.42 | 1.04 M | $7.06 B |
| 05/17/2024 | $54.79 | $54.83 (0.07%) | $55.00 | $54.48 | 1.05 M | $7.24 B |
| 05/16/2024 | $55.07 | $54.51 (-1.02%) | $55.23 | $54.37 | 881,755 | $7.20 B |
| 05/15/2024 | $54.95 | $55.18 (0.42%) | $56.16 | $54.60 | 2.15 M | $7.28 B |
| 05/14/2024 | $53.73 | $54.00 (0.5%) | $54.09 | $53.35 | 1.22 M | $7.13 B |
| 05/13/2024 | $53.87 | $53.19 (-1.26%) | $53.88 | $53.03 | 1.29 M | $7.02 B |
| 05/10/2024 | $53.53 | $53.57 (0.07%) | $53.74 | $53.11 | 835,255 | $7.07 B |
| 05/09/2024 | $53.63 | $53.35 (-0.52%) | $53.96 | $53.21 | 1.10 M | $7.04 B |
| 05/08/2024 | $52.60 | $53.88 (2.43%) | $53.89 | $52.28 | 1.25 M | $7.11 B |
| 05/07/2024 | $54.05 | $53.21 (-1.55%) | $54.19 | $53.19 | 1.37 M | $7.02 B |
| 05/06/2024 | $53.02 | $53.89 (1.64%) | $53.93 | $52.92 | 1.84 M | $7.11 B |
| 05/03/2024 | $53.27 | $53.07 (-0.38%) | $54.00 | $52.84 | 1.91 M | $7.01 B |
| 05/02/2024 | $52.13 | $51.87 (-0.5%) | $52.13 | $50.84 | 1.95 M | $6.85 B |
| 05/01/2024 | $50.36 | $51.21 (1.69%) | $52.44 | $50.19 | 2.09 M | $6.76 B |
| 04/30/2024 | $50.56 | $50.17 (-0.77%) | $51.30 | $50.07 | 1.82 M | $6.62 B |
| 04/29/2024 | $52.06 | $51.42 (-1.23%) | $52.44 | $51.24 | 1.25 M | $6.79 B |
| 04/26/2024 | $52.19 | $52.07 (-0.23%) | $52.86 | $52.02 | 975,483 | $6.87 B |
| 04/25/2024 | $52.55 | $52.15 (-0.76%) | $52.87 | $51.32 | 1.23 M | $6.88 B |
| 04/24/2024 | $52.04 | $52.95 (1.75%) | $53.10 | $52.01 | 1.72 M | $6.99 B |
| 04/23/2024 | $52.58 | $52.64 (0.11%) | $53.27 | $52.10 | 1.63 M | $6.95 B |
| 04/22/2024 | $51.65 | $52.61 (1.86%) | $52.76 | $51.40 | 2.58 M | $6.94 B |
| 04/19/2024 | $50.68 | $51.56 (1.74%) | $52.17 | $50.68 | 2.36 M | $6.81 B |
| 04/18/2024 | $51.55 | $50.66 (-1.73%) | $52.24 | $50.13 | 3.30 M | $6.69 B |
| 04/17/2024 | $50.57 | $49.82 (-1.48%) | $50.87 | $49.27 | 2.39 M | $6.58 B |
| 04/16/2024 | $50.39 | $50.03 (-0.71%) | $50.60 | $49.59 | 1.44 M | $6.60 B |
| 04/15/2024 | $51.74 | $50.85 (-1.72%) | $52.59 | $50.09 | 1.87 M | $6.71 B |
| 04/12/2024 | $50.81 | $51.24 (0.85%) | $51.42 | $50.53 | 1.67 M | $6.76 B |
| 04/11/2024 | $51.46 | $51.68 (0.43%) | $51.75 | $50.45 | 1.36 M | $6.82 B |
| 04/10/2024 | $52.94 | $51.39 (-2.93%) | $52.94 | $51.05 | 2.01 M | $6.78 B |
| 04/09/2024 | $54.07 | $54.46 (0.72%) | $54.52 | $53.38 | 1.19 M | $7.19 B |
| 04/08/2024 | $53.07 | $53.99 (1.73%) | $54.27 | $52.69 | 1.71 M | $7.13 B |
| 04/05/2024 | $52.49 | $52.64 (0.29%) | $53.09 | $52.11 | 1.23 M | $6.95 B |
