Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $49.50 | $49.00 (-1.01%) | $49.61 | $48.47 | 6.68 M | $41.04 B |
| 06/27/2024 | $49.24 | $49.61 (0.75%) | $49.64 | $49.01 | 2.82 M | $41.55 B |
| 06/26/2024 | $49.00 | $49.25 (0.51%) | $49.39 | $48.66 | 2.82 M | $41.25 B |
| 06/25/2024 | $49.70 | $49.19 (-1.03%) | $49.95 | $49.09 | 2.64 M | $41.20 B |
| 06/24/2024 | $49.25 | $49.90 (1.32%) | $49.95 | $49.11 | 4.05 M | $41.80 B |
| 06/21/2024 | $49.95 | $49.21 (-1.48%) | $50.04 | $49.14 | 6.35 M | $41.22 B |
| 06/20/2024 | $49.70 | $49.81 (0.22%) | $50.38 | $49.50 | 3.89 M | $41.72 B |
| 06/18/2024 | $49.45 | $49.42 (-0.06%) | $49.76 | $49.18 | 3.83 M | $41.39 B |
| 06/17/2024 | $50.00 | $49.45 (-1.1%) | $50.04 | $49.21 | 6.14 M | $41.42 B |
| 06/14/2024 | $50.40 | $50.43 (0.06%) | $50.65 | $50.02 | 2.16 M | $42.24 B |
| 06/13/2024 | $50.81 | $50.69 (-0.24%) | $51.13 | $50.40 | 2.95 M | $42.46 B |
| 06/12/2024 | $52.11 | $50.80 (-2.51%) | $52.22 | $50.64 | 3.50 M | $42.55 B |
| 06/11/2024 | $51.10 | $51.53 (0.84%) | $51.85 | $50.96 | 4.10 M | $43.16 B |
| 06/10/2024 | $51.26 | $51.46 (0.39%) | $51.66 | $50.75 | 4.89 M | $43.10 B |
| 06/07/2024 | $51.70 | $51.44 (-0.5%) | $52.01 | $51.36 | 4.80 M | $43.09 B |
| 06/06/2024 | $52.30 | $52.27 (-0.06%) | $53.05 | $52.18 | 3.40 M | $43.78 B |
| 06/05/2024 | $52.99 | $52.52 (-0.89%) | $53.14 | $52.44 | 3.44 M | $43.99 B |
| 06/04/2024 | $53.42 | $53.28 (-0.26%) | $53.72 | $53.09 | 4.40 M | $44.63 B |
| 06/03/2024 | $53.81 | $53.67 (-0.26%) | $54.07 | $53.33 | 5.04 M | $44.95 B |
| 05/31/2024 | $52.95 | $53.92 (1.83%) | $53.98 | $52.77 | 8.08 M | $45.16 B |
| 05/30/2024 | $52.65 | $53.50 (1.61%) | $53.56 | $52.46 | 5.37 M | $44.81 B |
| 05/29/2024 | $52.33 | $52.44 (0.21%) | $52.44 | $52.11 | 5.23 M | $43.92 B |
| 05/28/2024 | $52.70 | $52.89 (0.36%) | $53.31 | $52.58 | 4.44 M | $44.30 B |
| 05/24/2024 | $52.76 | $52.79 (0.06%) | $52.83 | $52.50 | 2.13 M | $44.22 B |
| 05/23/2024 | $53.10 | $52.54 (-1.05%) | $53.35 | $52.41 | 3.44 M | $44.01 B |
| 05/22/2024 | $53.76 | $53.50 (-0.48%) | $53.91 | $53.41 | 4.21 M | $44.81 B |
| 05/21/2024 | $53.87 | $53.94 (0.13%) | $54.23 | $53.51 | 3.39 M | $45.18 B |
| 05/20/2024 | $53.66 | $53.78 (0.22%) | $53.92 | $53.24 | 3.65 M | $45.05 B |
| 05/17/2024 | $53.39 | $53.50 (0.21%) | $53.59 | $53.07 | 2.90 M | $44.81 B |
| 05/16/2024 | $53.31 | $53.30 (-0.02%) | $53.56 | $53.19 | 2.71 M | $44.64 B |
| 05/15/2024 | $53.37 | $53.22 (-0.28%) | $53.47 | $53.03 | 4.12 M | $44.58 B |
| 05/14/2024 | $53.32 | $52.84 (-0.9%) | $53.36 | $52.67 | 3.46 M | $44.26 B |
| 05/13/2024 | $53.00 | $53.04 (0.08%) | $53.36 | $52.48 | 5.55 M | $44.43 B |
| 05/10/2024 | $53.50 | $53.07 (-0.8%) | $53.67 | $52.75 | 5.04 M | $44.45 B |
| 05/09/2024 | $52.24 | $52.84 (1.15%) | $53.10 | $51.93 | 3.72 M | $44.26 B |
| 05/08/2024 | $51.90 | $52.15 (0.48%) | $52.23 | $51.53 | 3.17 M | $43.68 B |
| 05/07/2024 | $51.81 | $52.12 (0.6%) | $52.24 | $51.58 | 3.55 M | $43.66 B |
| 05/06/2024 | $51.58 | $51.41 (-0.33%) | $51.65 | $51.04 | 3.00 M | $43.06 B |
| 05/03/2024 | $51.67 | $51.40 (-0.52%) | $51.85 | $50.66 | 3.74 M | $43.05 B |
| 05/02/2024 | $52.16 | $51.16 (-1.92%) | $52.39 | $50.68 | 4.65 M | $42.85 B |
| 05/01/2024 | $50.93 | $51.15 (0.43%) | $52.09 | $49.93 | 7.03 M | $42.84 B |
| 04/30/2024 | $50.63 | $50.98 (0.69%) | $51.50 | $50.21 | 4.74 M | $42.70 B |
| 04/29/2024 | $50.77 | $51.14 (0.73%) | $51.39 | $50.69 | 2.63 M | $42.83 B |
| 04/26/2024 | $51.00 | $50.45 (-1.08%) | $51.22 | $50.20 | 3.48 M | $42.26 B |
| 04/25/2024 | $51.02 | $50.97 (-0.1%) | $51.22 | $50.35 | 4.52 M | $42.69 B |
| 04/24/2024 | $50.01 | $51.23 (2.44%) | $51.36 | $49.62 | 3.54 M | $42.91 B |
| 04/23/2024 | $50.36 | $50.67 (0.62%) | $51.11 | $50.24 | 4.64 M | $42.44 B |
| 04/22/2024 | $49.66 | $50.63 (1.95%) | $50.67 | $49.43 | 4.26 M | $42.41 B |
| 04/19/2024 | $48.81 | $49.84 (2.11%) | $49.98 | $48.68 | 4.11 M | $41.75 B |
| 04/18/2024 | $48.61 | $48.57 (-0.08%) | $48.81 | $48.17 | 2.82 M | $40.68 B |
| 04/17/2024 | $47.33 | $48.32 (2.09%) | $48.43 | $47.15 | 3.12 M | $40.47 B |
| 04/16/2024 | $47.85 | $46.86 (-2.07%) | $47.85 | $46.62 | 3.47 M | $39.25 B |
| 04/15/2024 | $49.10 | $47.92 (-2.4%) | $49.54 | $47.91 | 4.41 M | $40.14 B |
| 04/12/2024 | $49.25 | $48.91 (-0.69%) | $49.45 | $48.39 | 5.52 M | $40.97 B |
| 04/11/2024 | $49.14 | $49.02 (-0.24%) | $49.20 | $48.39 | 3.75 M | $41.06 B |
| 04/10/2024 | $48.35 | $48.80 (0.93%) | $48.97 | $47.69 | 4.74 M | $40.87 B |
| 04/09/2024 | $48.98 | $49.55 (1.16%) | $49.59 | $48.73 | 4.36 M | $41.50 B |
| 04/08/2024 | $48.61 | $48.78 (0.35%) | $49.12 | $48.41 | 2.66 M | $40.86 B |
| 04/05/2024 | $48.46 | $48.57 (0.23%) | $48.79 | $47.96 | 3.83 M | $40.68 B |
| 04/04/2024 | $49.19 | $48.65 (-1.1%) | $49.25 | $48.16 | 6.33 M | $40.75 B |
| 04/03/2024 | $48.81 | $48.63 (-0.37%) | $49.17 | $48.41 | 3.55 M | $40.73 B |
| 04/02/2024 | $49.00 | $48.72 (-0.57%) | $49.35 | $48.48 | 3.77 M | $40.81 B |
| 04/01/2024 | $49.11 | $49.16 (0.1%) | $49.24 | $48.37 | 4.26 M | $41.18 B |
