Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $60.23 | $59.74 (-0.81%) | $60.32 | $59.73 | 49,824 | $1.75 B |
| 07/02/2024 | $59.31 | $60.08 (1.3%) | $60.32 | $59.15 | 111,937 | $1.76 B |
| 07/01/2024 | $59.80 | $59.35 (-0.75%) | $59.80 | $58.82 | 132,105 | $1.74 B |
| 06/28/2024 | $58.47 | $59.62 (1.97%) | $59.95 | $58.37 | 581,814 | $1.75 B |
| 06/27/2024 | $58.69 | $57.89 (-1.36%) | $58.70 | $57.74 | 251,675 | $1.70 B |
| 06/26/2024 | $59.38 | $58.55 (-1.4%) | $59.50 | $58.05 | 125,892 | $1.72 B |
| 06/25/2024 | $58.86 | $59.94 (1.83%) | $59.96 | $58.77 | 186,420 | $1.76 B |
| 06/24/2024 | $58.18 | $58.96 (1.34%) | $59.48 | $58.17 | 121,314 | $1.73 B |
| 06/21/2024 | $58.10 | $58.44 (0.59%) | $58.85 | $58.00 | 288,897 | $1.71 B |
| 06/20/2024 | $58.00 | $58.11 (0.19%) | $58.68 | $57.71 | 145,334 | $1.70 B |
| 06/18/2024 | $57.63 | $58.14 (0.88%) | $58.33 | $57.32 | 104,280 | $1.70 B |
| 06/17/2024 | $57.47 | $57.58 (0.19%) | $57.85 | $56.72 | 106,244 | $1.69 B |
| 06/14/2024 | $56.89 | $57.50 (1.07%) | $57.73 | $56.65 | 110,860 | $1.68 B |
| 06/13/2024 | $58.54 | $57.80 (-1.26%) | $58.54 | $57.50 | 91,634 | $1.69 B |
| 06/12/2024 | $59.74 | $58.83 (-1.52%) | $60.07 | $58.70 | 81,118 | $1.72 B |
| 06/11/2024 | $58.45 | $58.25 (-0.34%) | $58.85 | $57.82 | 135,540 | $1.71 B |
| 06/10/2024 | $57.72 | $58.87 (1.99%) | $58.87 | $57.35 | 206,199 | $1.72 B |
| 06/07/2024 | $59.52 | $58.35 (-1.97%) | $59.52 | $58.23 | 119,192 | $1.71 B |
| 06/06/2024 | $60.88 | $59.83 (-1.72%) | $61.01 | $59.32 | 158,313 | $1.75 B |
| 06/05/2024 | $59.74 | $61.14 (2.34%) | $61.23 | $59.72 | 96,802 | $1.79 B |
| 06/04/2024 | $60.19 | $59.70 (-0.81%) | $60.60 | $59.55 | 94,649 | $1.75 B |
| 06/03/2024 | $61.28 | $60.12 (-1.89%) | $61.28 | $59.35 | 117,073 | $1.76 B |
| 05/31/2024 | $59.87 | $60.96 (1.82%) | $61.08 | $59.71 | 132,141 | $1.79 B |
| 05/30/2024 | $60.77 | $59.78 (-1.63%) | $61.28 | $59.20 | 236,261 | $1.75 B |
| 05/29/2024 | $60.12 | $60.40 (0.47%) | $60.97 | $59.94 | 127,104 | $1.77 B |
| 05/28/2024 | $61.99 | $60.83 (-1.87%) | $61.99 | $60.14 | 129,048 | $1.78 B |
| 05/24/2024 | $61.32 | $61.63 (0.51%) | $61.75 | $60.74 | 100,069 | $1.81 B |
| 05/23/2024 | $62.35 | $61.19 (-1.86%) | $62.35 | $60.75 | 128,972 | $1.79 B |
| 05/22/2024 | $63.15 | $62.21 (-1.49%) | $63.65 | $62.11 | 108,778 | $1.82 B |
| 05/21/2024 | $64.04 | $63.39 (-1.01%) | $64.34 | $63.09 | 90,036 | $1.86 B |
| 05/20/2024 | $64.25 | $64.11 (-0.22%) | $65.26 | $63.96 | 132,276 | $1.88 B |
| 05/17/2024 | $62.90 | $64.50 (2.54%) | $65.27 | $61.87 | 292,785 | $1.89 B |
| 05/16/2024 | $62.50 | $62.71 (0.34%) | $63.06 | $62.19 | 141,543 | $1.84 B |
| 05/15/2024 | $61.58 | $62.76 (1.92%) | $63.81 | $61.44 | 164,305 | $1.84 B |
| 05/14/2024 | $62.08 | $61.32 (-1.22%) | $62.08 | $61.09 | 211,908 | $1.80 B |
| 05/13/2024 | $62.07 | $61.85 (-0.35%) | $62.48 | $61.41 | 255,173 | $1.81 B |
| 05/10/2024 | $62.24 | $61.68 (-0.9%) | $62.67 | $61.58 | 147,327 | $1.81 B |
| 05/09/2024 | $62.76 | $62.29 (-0.75%) | $62.78 | $62.13 | 149,133 | $1.83 B |
| 05/08/2024 | $62.89 | $62.71 (-0.29%) | $63.52 | $61.44 | 279,561 | $1.84 B |
| 05/07/2024 | $63.35 | $62.89 (-0.73%) | $64.06 | $62.85 | 506,748 | $1.84 B |
| 05/06/2024 | $64.14 | $63.18 (-1.5%) | $64.74 | $63.17 | 367,181 | $1.85 B |
| 05/03/2024 | $63.51 | $63.69 (0.28%) | $64.44 | $62.82 | 245,701 | $1.87 B |
| 05/02/2024 | $60.21 | $62.42 (3.67%) | $62.69 | $59.56 | 370,444 | $1.83 B |
| 05/01/2024 | $62.52 | $59.53 (-4.78%) | $64.09 | $58.16 | 313,211 | $1.74 B |
| 04/30/2024 | $63.16 | $62.78 (-0.6%) | $63.43 | $62.60 | 146,984 | $1.84 B |
| 04/29/2024 | $63.11 | $63.65 (0.86%) | $64.27 | $63.11 | 175,161 | $1.86 B |
| 04/26/2024 | $62.33 | $63.02 (1.11%) | $63.47 | $61.83 | 153,783 | $1.85 B |
| 04/25/2024 | $64.52 | $62.26 (-3.5%) | $64.86 | $62.16 | 193,897 | $1.82 B |
| 04/24/2024 | $65.22 | $65.00 (-0.34%) | $66.21 | $64.97 | 236,953 | $1.90 B |
| 04/23/2024 | $63.94 | $65.38 (2.25%) | $65.92 | $63.94 | 162,208 | $1.92 B |
| 04/22/2024 | $62.47 | $63.92 (2.32%) | $63.98 | $62.39 | 197,270 | $1.87 B |
| 04/19/2024 | $61.67 | $62.22 (0.89%) | $63.35 | $61.67 | 171,625 | $1.82 B |
| 04/18/2024 | $61.10 | $61.71 (1%) | $62.24 | $61.10 | 134,610 | $1.81 B |
| 04/17/2024 | $61.34 | $61.01 (-0.54%) | $61.61 | $60.50 | 148,164 | $1.79 B |
| 04/16/2024 | $60.65 | $61.13 (0.79%) | $61.87 | $60.45 | 128,597 | $1.79 B |
| 04/15/2024 | $62.17 | $61.15 (-1.64%) | $62.50 | $61.00 | 114,988 | $1.79 B |
| 04/12/2024 | $60.77 | $62.15 (2.27%) | $62.19 | $60.77 | 249,250 | $1.82 B |
| 04/11/2024 | $60.36 | $59.90 (-0.76%) | $60.80 | $59.80 | 125,024 | $1.76 B |
| 04/10/2024 | $60.23 | $60.26 (0.05%) | $60.85 | $59.87 | 167,362 | $1.77 B |
| 04/09/2024 | $61.03 | $61.34 (0.51%) | $62.31 | $60.62 | 167,006 | $1.80 B |
| 04/08/2024 | $61.35 | $60.83 (-0.85%) | $61.78 | $60.80 | 89,221 | $1.78 B |
| 04/05/2024 | $60.60 | $60.98 (0.63%) | $61.17 | $60.53 | 115,227 | $1.79 B |
| 04/04/2024 | $61.47 | $60.47 (-1.63%) | $61.94 | $60.26 | 136,168 | $1.77 B |
