Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $56.25 | $56.51 (0.46%) | $56.60 | $56.25 | 691,542 | $10.28 B |
| 07/02/2024 | $56.26 | $56.20 (-0.11%) | $56.29 | $55.99 | 1.80 M | $10.23 B |
| 07/01/2024 | $56.25 | $56.16 (-0.16%) | $56.65 | $56.07 | 1.22 M | $10.22 B |
| 06/28/2024 | $56.47 | $56.23 (-0.43%) | $56.65 | $55.96 | 3.21 M | $10.23 B |
| 06/27/2024 | $56.09 | $56.41 (0.57%) | $56.43 | $55.91 | 1.52 M | $10.27 B |
| 06/26/2024 | $56.06 | $56.16 (0.18%) | $56.23 | $55.83 | 1.12 M | $10.22 B |
| 06/25/2024 | $56.42 | $56.14 (-0.5%) | $56.42 | $56.10 | 1.37 M | $10.22 B |
| 06/24/2024 | $56.50 | $56.47 (-0.05%) | $56.79 | $56.33 | 2.02 M | $10.28 B |
| 06/21/2024 | $56.69 | $56.50 (-0.34%) | $56.80 | $56.36 | 5.56 M | $10.28 B |
| 06/20/2024 | $54.97 | $54.82 (-0.27%) | $55.43 | $54.55 | 1.47 M | $9.98 B |
| 06/18/2024 | $55.22 | $55.07 (-0.27%) | $55.30 | $55.03 | 986,393 | $10.02 B |
| 06/17/2024 | $55.36 | $55.21 (-0.27%) | $55.47 | $55.07 | 1.56 M | $10.05 B |
| 06/14/2024 | $55.95 | $55.48 (-0.84%) | $56.10 | $55.19 | 1.52 M | $10.10 B |
| 06/13/2024 | $56.00 | $55.97 (-0.05%) | $56.05 | $55.75 | 758,168 | $10.19 B |
| 06/12/2024 | $56.01 | $55.95 (-0.11%) | $56.16 | $55.80 | 796,239 | $10.18 B |
| 06/11/2024 | $56.19 | $55.81 (-0.68%) | $56.25 | $55.80 | 1.13 M | $10.16 B |
| 06/10/2024 | $56.14 | $56.19 (0.09%) | $56.42 | $55.94 | 863,295 | $10.23 B |
| 06/07/2024 | $56.14 | $56.39 (0.45%) | $56.54 | $56.05 | 950,373 | $10.26 B |
| 06/06/2024 | $55.00 | $56.21 (2.2%) | $56.26 | $55.00 | 1.91 M | $10.23 B |
| 06/05/2024 | $55.00 | $55.47 (0.85%) | $55.48 | $54.89 | 2.13 M | $10.10 B |
| 06/04/2024 | $54.21 | $54.96 (1.38%) | $55.07 | $54.18 | 2.45 M | $10.00 B |
| 06/03/2024 | $54.10 | $54.28 (0.33%) | $54.40 | $53.85 | 2.80 M | $9.88 B |
| 05/31/2024 | $53.83 | $53.79 (-0.07%) | $54.14 | $53.62 | 3.42 M | $9.79 B |
| 05/30/2024 | $53.73 | $53.61 (-0.22%) | $53.89 | $53.55 | 1.68 M | $9.76 B |
| 05/29/2024 | $54.07 | $53.58 (-0.91%) | $54.57 | $53.51 | 1.19 M | $9.75 B |
| 05/28/2024 | $54.80 | $54.00 (-1.46%) | $54.97 | $53.96 | 1.80 M | $9.83 B |
| 05/24/2024 | $54.70 | $54.82 (0.22%) | $55.18 | $54.70 | 1.76 M | $9.98 B |
| 05/23/2024 | $54.88 | $54.65 (-0.42%) | $55.09 | $54.52 | 1.34 M | $9.95 B |
| 05/22/2024 | $54.98 | $54.97 (-0.02%) | $55.20 | $54.76 | 1.44 M | $10.00 B |
| 05/21/2024 | $54.96 | $54.96 (0%) | $55.27 | $54.86 | 1.33 M | $10.00 B |
| 05/20/2024 | $55.40 | $55.00 (-0.72%) | $55.60 | $54.93 | 921,831 | $10.01 B |
| 05/17/2024 | $55.30 | $55.37 (0.13%) | $55.50 | $55.16 | 1.08 M | $10.08 B |
| 05/16/2024 | $55.58 | $55.25 (-0.59%) | $55.70 | $55.21 | 1.32 M | $10.06 B |
| 05/15/2024 | $55.73 | $55.61 (-0.22%) | $55.80 | $55.50 | 766,492 | $10.12 B |
| 05/14/2024 | $55.90 | $55.52 (-0.68%) | $56.00 | $55.47 | 1.15 M | $10.10 B |
| 05/13/2024 | $55.80 | $55.80 (0%) | $55.91 | $55.55 | 2.33 M | $10.16 B |
| 05/10/2024 | $56.06 | $55.81 (-0.45%) | $56.12 | $55.69 | 1.60 M | $10.16 B |
| 05/09/2024 | $56.00 | $55.98 (-0.04%) | $56.31 | $55.80 | 1.93 M | $10.19 B |
| 05/08/2024 | $56.54 | $56.20 (-0.6%) | $56.54 | $56.16 | 1.40 M | $10.23 B |
| 05/07/2024 | $56.50 | $56.53 (0.05%) | $56.73 | $56.45 | 1.95 M | $10.29 B |
| 05/06/2024 | $56.57 | $56.37 (-0.35%) | $56.57 | $56.33 | 1.19 M | $10.26 B |
| 05/03/2024 | $56.34 | $56.50 (0.28%) | $56.63 | $56.18 | 1.71 M | $10.28 B |
| 05/02/2024 | $56.31 | $56.34 (0.05%) | $56.55 | $56.03 | 1.88 M | $10.25 B |
| 05/01/2024 | $55.75 | $56.00 (0.45%) | $56.37 | $55.75 | 1.64 M | $10.19 B |
| 04/30/2024 | $56.26 | $55.85 (-0.73%) | $56.50 | $55.78 | 1.54 M | $10.16 B |
| 04/29/2024 | $56.00 | $56.30 (0.54%) | $56.49 | $55.90 | 1.47 M | $10.25 B |
| 04/26/2024 | $55.88 | $55.92 (0.07%) | $56.11 | $55.75 | 2.85 M | $10.18 B |
| 04/25/2024 | $55.97 | $55.80 (-0.3%) | $56.14 | $55.75 | 1.90 M | $10.16 B |
| 04/24/2024 | $56.04 | $55.95 (-0.16%) | $56.07 | $55.79 | 2.03 M | $10.18 B |
| 04/23/2024 | $56.00 | $56.03 (0.05%) | $56.19 | $55.83 | 1.58 M | $10.20 B |
| 04/22/2024 | $55.80 | $56.05 (0.45%) | $56.32 | $55.60 | 1.81 M | $10.20 B |
| 04/19/2024 | $55.91 | $55.48 (-0.77%) | $56.05 | $55.42 | 1.59 M | $10.10 B |
| 04/18/2024 | $55.75 | $55.80 (0.09%) | $56.53 | $55.74 | 1.06 M | $10.16 B |
| 04/17/2024 | $56.01 | $55.96 (-0.09%) | $56.16 | $55.57 | 1.94 M | $10.18 B |
| 04/16/2024 | $56.00 | $55.78 (-0.39%) | $56.15 | $55.75 | 1.32 M | $10.15 B |
| 04/15/2024 | $56.70 | $56.08 (-1.09%) | $56.70 | $56.05 | 1.58 M | $10.21 B |
| 04/12/2024 | $56.78 | $56.30 (-0.85%) | $57.04 | $56.20 | 1.96 M | $10.25 B |
| 04/11/2024 | $57.10 | $56.92 (-0.32%) | $57.20 | $56.79 | 1.29 M | $10.36 B |
| 04/10/2024 | $56.71 | $57.02 (0.55%) | $57.18 | $56.69 | 789,488 | $10.38 B |
| 04/09/2024 | $56.85 | $57.01 (0.28%) | $57.06 | $56.72 | 989,959 | $10.38 B |
| 04/08/2024 | $56.75 | $56.69 (-0.11%) | $56.91 | $56.62 | 1.06 M | $10.32 B |
| 04/05/2024 | $56.98 | $56.75 (-0.4%) | $56.98 | $56.68 | 1.10 M | $10.33 B |
| 04/04/2024 | $56.90 | $56.96 (0.11%) | $57.07 | $56.46 | 3.29 M | $10.37 B |
