Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $50.89 | $51.26 (0.73%) | $52.36 | $50.57 | 1.25 M | $8.04 B |
| 07/02/2024 | $50.45 | $50.75 (0.59%) | $50.92 | $49.63 | 1.76 M | $7.96 B |
| 07/01/2024 | $49.53 | $50.33 (1.62%) | $51.15 | $49.31 | 1.84 M | $7.90 B |
| 06/28/2024 | $49.77 | $49.60 (-0.34%) | $49.97 | $49.04 | 2.70 M | $7.78 B |
| 06/27/2024 | $49.96 | $49.70 (-0.52%) | $50.08 | $49.16 | 2.05 M | $7.80 B |
| 06/26/2024 | $49.57 | $49.90 (0.67%) | $50.48 | $49.09 | 1.73 M | $7.83 B |
| 06/25/2024 | $50.21 | $49.70 (-1.02%) | $50.21 | $49.28 | 1.63 M | $7.80 B |
| 06/24/2024 | $49.52 | $50.21 (1.39%) | $50.77 | $49.40 | 1.58 M | $7.88 B |
| 06/21/2024 | $50.03 | $50.17 (0.28%) | $50.28 | $49.01 | 3.50 M | $7.87 B |
| 06/20/2024 | $49.02 | $49.86 (1.71%) | $50.50 | $48.65 | 1.93 M | $7.82 B |
| 06/18/2024 | $49.96 | $49.16 (-1.6%) | $50.53 | $49.13 | 1.50 M | $7.71 B |
| 06/17/2024 | $50.54 | $50.02 (-1.03%) | $51.48 | $49.70 | 1.86 M | $7.85 B |
| 06/14/2024 | $50.94 | $50.49 (-0.88%) | $51.28 | $50.03 | 1.01 M | $7.92 B |
| 06/13/2024 | $52.42 | $51.02 (-2.67%) | $52.73 | $50.87 | 1.77 M | $8.01 B |
| 06/12/2024 | $51.70 | $52.34 (1.24%) | $52.89 | $51.70 | 1.73 M | $8.21 B |
| 06/11/2024 | $50.81 | $50.93 (0.24%) | $51.36 | $49.95 | 1.38 M | $7.99 B |
| 06/10/2024 | $51.00 | $50.68 (-0.63%) | $51.31 | $49.32 | 1.84 M | $7.95 B |
| 06/07/2024 | $51.47 | $51.53 (0.12%) | $52.90 | $50.93 | 2.07 M | $8.09 B |
| 06/06/2024 | $49.80 | $51.66 (3.73%) | $51.74 | $48.77 | 2.40 M | $8.11 B |
| 06/05/2024 | $49.95 | $49.52 (-0.86%) | $50.03 | $48.87 | 1.25 M | $7.77 B |
| 06/04/2024 | $49.59 | $49.77 (0.36%) | $50.38 | $49.27 | 1.34 M | $7.81 B |
| 06/03/2024 | $50.00 | $49.71 (-0.58%) | $50.12 | $48.86 | 2.32 M | $7.80 B |
| 05/31/2024 | $50.19 | $49.46 (-1.45%) | $50.29 | $49.05 | 3.32 M | $7.76 B |
| 05/30/2024 | $52.68 | $50.39 (-4.35%) | $52.71 | $50.20 | 2.89 M | $7.91 B |
| 05/29/2024 | $53.51 | $53.14 (-0.69%) | $54.26 | $53.05 | 1.54 M | $8.34 B |
| 05/28/2024 | $56.20 | $54.18 (-3.59%) | $56.35 | $54.05 | 2.45 M | $8.50 B |
| 05/24/2024 | $60.36 | $56.16 (-6.96%) | $60.63 | $55.70 | 2.82 M | $8.81 B |
| 05/23/2024 | $63.42 | $60.80 (-4.13%) | $63.42 | $60.78 | 1.14 M | $9.54 B |
| 05/22/2024 | $61.19 | $63.04 (3.02%) | $63.16 | $61.08 | 1.28 M | $9.89 B |
| 05/21/2024 | $62.00 | $61.05 (-1.53%) | $62.28 | $60.78 | 1.31 M | $9.58 B |
| 05/20/2024 | $63.63 | $62.30 (-2.09%) | $63.63 | $61.98 | 1.36 M | $9.77 B |
| 05/17/2024 | $62.86 | $63.33 (0.75%) | $63.39 | $62.22 | 1.13 M | $9.94 B |
| 05/16/2024 | $62.67 | $62.50 (-0.27%) | $63.05 | $61.80 | 1.32 M | $9.81 B |
| 05/15/2024 | $62.81 | $62.60 (-0.33%) | $63.18 | $62.06 | 1.90 M | $9.82 B |
| 05/14/2024 | $62.00 | $62.10 (0.16%) | $62.70 | $61.31 | 1.81 M | $9.74 B |
| 05/13/2024 | $61.00 | $61.85 (1.39%) | $61.90 | $60.75 | 1.98 M | $9.70 B |
| 05/10/2024 | $59.35 | $60.70 (2.27%) | $60.71 | $59.35 | 1.73 M | $9.52 B |
| 05/09/2024 | $58.84 | $59.15 (0.53%) | $59.18 | $58.44 | 1.24 M | $9.28 B |
| 05/08/2024 | $58.85 | $58.96 (0.19%) | $59.32 | $58.48 | 1.83 M | $9.25 B |
| 05/07/2024 | $58.34 | $59.18 (1.44%) | $59.65 | $57.57 | 1.05 M | $9.29 B |
| 05/06/2024 | $57.80 | $58.17 (0.64%) | $59.01 | $57.41 | 1.07 M | $9.13 B |
| 05/03/2024 | $58.90 | $57.29 (-2.73%) | $59.56 | $57.01 | 1.73 M | $8.99 B |
| 05/02/2024 | $57.82 | $57.73 (-0.16%) | $58.24 | $54.25 | 3.30 M | $9.06 B |
| 05/01/2024 | $59.52 | $57.69 (-3.07%) | $60.50 | $54.84 | 5.03 M | $9.05 B |
| 04/30/2024 | $62.23 | $61.37 (-1.38%) | $62.43 | $60.58 | 3.02 M | $9.63 B |
| 04/29/2024 | $61.21 | $61.98 (1.26%) | $62.84 | $61.04 | 1.64 M | $9.72 B |
| 04/26/2024 | $59.87 | $60.98 (1.85%) | $61.10 | $59.74 | 984,130 | $9.57 B |
| 04/25/2024 | $59.05 | $59.58 (0.9%) | $60.28 | $58.49 | 1.20 M | $9.35 B |
| 04/24/2024 | $59.33 | $59.70 (0.62%) | $59.74 | $58.07 | 1.61 M | $9.37 B |
| 04/23/2024 | $58.94 | $59.28 (0.58%) | $59.39 | $58.45 | 1.39 M | $9.30 B |
| 04/22/2024 | $59.32 | $58.95 (-0.62%) | $59.45 | $58.19 | 1.46 M | $9.25 B |
| 04/19/2024 | $61.00 | $58.75 (-3.69%) | $61.51 | $58.66 | 1.64 M | $9.22 B |
| 04/18/2024 | $61.26 | $60.95 (-0.51%) | $61.79 | $60.43 | 1.42 M | $9.56 B |
| 04/17/2024 | $59.66 | $61.34 (2.82%) | $62.24 | $59.29 | 2.14 M | $9.62 B |
| 04/16/2024 | $59.51 | $58.60 (-1.53%) | $59.51 | $57.97 | 1.52 M | $9.19 B |
| 04/15/2024 | $61.03 | $59.67 (-2.23%) | $61.03 | $59.35 | 1.14 M | $9.36 B |
| 04/12/2024 | $62.26 | $60.64 (-2.6%) | $62.61 | $60.55 | 934,527 | $9.51 B |
| 04/11/2024 | $62.34 | $62.77 (0.69%) | $63.01 | $61.50 | 680,762 | $9.85 B |
| 04/10/2024 | $62.57 | $62.24 (-0.53%) | $63.16 | $61.29 | 944,395 | $9.77 B |
| 04/09/2024 | $62.98 | $64.10 (1.78%) | $64.38 | $62.69 | 1.24 M | $10.06 B |
| 04/08/2024 | $61.10 | $62.55 (2.37%) | $62.61 | $61.10 | 1.55 M | $9.81 B |
| 04/05/2024 | $64.21 | $61.04 (-4.94%) | $64.34 | $61.01 | 2.26 M | $9.58 B |
