Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $52.79 | $50.66 (-4.03%) | $52.84 | $50.62 | 2.46 M | $10.07 B |
| 07/03/2024 | $53.63 | $52.99 (-1.19%) | $53.63 | $52.75 | 902,607 | $10.53 B |
| 07/02/2024 | $54.19 | $53.60 (-1.09%) | $54.48 | $53.15 | 1.69 M | $10.65 B |
| 07/01/2024 | $53.63 | $53.39 (-0.45%) | $53.79 | $52.67 | 1.03 M | $10.61 B |
| 06/28/2024 | $53.39 | $53.34 (-0.09%) | $53.46 | $52.28 | 1.97 M | $10.60 B |
| 06/27/2024 | $53.86 | $52.73 (-2.1%) | $54.41 | $52.64 | 1.33 M | $10.48 B |
| 06/26/2024 | $54.11 | $53.40 (-1.31%) | $54.11 | $52.52 | 2.08 M | $10.61 B |
| 06/25/2024 | $53.67 | $54.04 (0.69%) | $54.33 | $52.89 | 1.83 M | $10.74 B |
| 06/24/2024 | $53.35 | $53.81 (0.86%) | $54.17 | $53.29 | 1.46 M | $10.69 B |
| 06/21/2024 | $53.46 | $53.35 (-0.21%) | $53.73 | $52.68 | 6.62 M | $10.60 B |
| 06/20/2024 | $52.20 | $53.27 (2.05%) | $54.00 | $51.94 | 2.09 M | $10.59 B |
| 06/18/2024 | $52.79 | $52.14 (-1.23%) | $53.43 | $51.72 | 1.54 M | $10.36 B |
| 06/17/2024 | $52.06 | $52.37 (0.6%) | $52.66 | $51.52 | 1.10 M | $10.41 B |
| 06/14/2024 | $52.32 | $52.23 (-0.17%) | $52.57 | $51.90 | 1.44 M | $10.38 B |
| 06/13/2024 | $52.83 | $52.53 (-0.57%) | $53.00 | $51.78 | 1.56 M | $10.44 B |
| 06/12/2024 | $54.07 | $52.06 (-3.72%) | $54.41 | $51.53 | 1.31 M | $10.34 B |
| 06/11/2024 | $52.94 | $53.45 (0.96%) | $53.70 | $52.25 | 1.10 M | $10.62 B |
| 06/10/2024 | $52.90 | $53.43 (1%) | $53.73 | $52.60 | 1.43 M | $10.62 B |
| 06/07/2024 | $53.57 | $53.25 (-0.6%) | $53.83 | $52.86 | 1.51 M | $10.58 B |
| 06/06/2024 | $53.51 | $53.99 (0.9%) | $54.34 | $53.17 | 1.39 M | $10.73 B |
| 06/05/2024 | $54.13 | $53.71 (-0.78%) | $54.15 | $53.13 | 1.30 M | $10.67 B |
| 06/04/2024 | $53.35 | $53.78 (0.81%) | $54.12 | $53.12 | 1.52 M | $10.69 B |
| 06/03/2024 | $54.87 | $53.90 (-1.77%) | $55.22 | $53.34 | 1.40 M | $10.71 B |
| 05/31/2024 | $53.34 | $55.23 (3.54%) | $55.24 | $53.02 | 4.05 M | $10.97 B |
| 05/30/2024 | $53.45 | $53.02 (-0.8%) | $54.26 | $52.95 | 1.70 M | $10.54 B |
| 05/29/2024 | $55.75 | $53.63 (-3.8%) | $55.77 | $53.58 | 1.35 M | $10.66 B |
| 05/28/2024 | $56.23 | $55.90 (-0.59%) | $56.96 | $55.88 | 1.36 M | $11.11 B |
| 05/24/2024 | $56.74 | $56.11 (-1.11%) | $57.11 | $55.88 | 1.11 M | $11.15 B |
| 05/23/2024 | $57.02 | $56.36 (-1.16%) | $57.27 | $56.04 | 1.02 M | $11.20 B |
| 05/22/2024 | $56.63 | $56.52 (-0.19%) | $57.30 | $55.94 | 1.39 M | $11.23 B |
| 05/21/2024 | $56.87 | $56.90 (0.05%) | $57.50 | $56.61 | 956,208 | $11.31 B |
| 05/20/2024 | $58.10 | $57.24 (-1.48%) | $58.48 | $56.92 | 1.47 M | $11.37 B |
| 05/17/2024 | $57.23 | $58.41 (2.06%) | $58.73 | $57.23 | 2.02 M | $11.61 B |
| 05/16/2024 | $56.70 | $56.99 (0.51%) | $57.20 | $56.40 | 1.41 M | $11.32 B |
| 05/15/2024 | $56.82 | $56.94 (0.21%) | $57.20 | $55.80 | 1.72 M | $11.31 B |
| 05/14/2024 | $56.09 | $56.90 (1.44%) | $57.00 | $55.69 | 2.01 M | $11.31 B |
| 05/13/2024 | $56.92 | $56.21 (-1.25%) | $56.98 | $56.17 | 1.57 M | $11.17 B |
| 05/10/2024 | $58.05 | $56.67 (-2.38%) | $58.34 | $56.46 | 1.34 M | $11.26 B |
| 05/09/2024 | $56.75 | $57.73 (1.73%) | $57.84 | $56.55 | 1.87 M | $11.47 B |
| 05/08/2024 | $57.13 | $56.95 (-0.32%) | $57.77 | $54.99 | 3.43 M | $11.32 B |
| 05/07/2024 | $55.20 | $54.85 (-0.63%) | $55.98 | $54.83 | 2.53 M | $10.90 B |
| 05/06/2024 | $54.60 | $55.20 (1.1%) | $55.56 | $54.60 | 1.58 M | $10.97 B |
| 05/03/2024 | $54.70 | $54.42 (-0.51%) | $54.97 | $53.81 | 1.69 M | $10.18 B |
| 05/02/2024 | $54.02 | $54.24 (0.41%) | $54.59 | $53.51 | 1.63 M | $10.14 B |
| 05/01/2024 | $54.27 | $53.63 (-1.18%) | $55.31 | $52.92 | 1.73 M | $10.03 B |
| 04/30/2024 | $57.59 | $54.25 (-5.8%) | $57.78 | $54.22 | 2.26 M | $10.15 B |
| 04/29/2024 | $57.34 | $57.86 (0.91%) | $58.00 | $57.18 | 1.82 M | $10.82 B |
| 04/26/2024 | $57.19 | $57.31 (0.21%) | $57.41 | $56.13 | 1.30 M | $10.72 B |
| 04/25/2024 | $56.85 | $57.66 (1.42%) | $57.95 | $56.58 | 1.76 M | $10.78 B |
| 04/24/2024 | $57.19 | $57.43 (0.42%) | $57.51 | $56.62 | 1.27 M | $10.74 B |
| 04/23/2024 | $56.83 | $57.46 (1.11%) | $57.91 | $56.16 | 1.68 M | $10.75 B |
| 04/22/2024 | $56.68 | $57.17 (0.86%) | $57.77 | $56.42 | 1.97 M | $10.69 B |
| 04/19/2024 | $56.19 | $56.85 (1.17%) | $57.29 | $56.15 | 1.60 M | $10.63 B |
| 04/18/2024 | $57.09 | $56.28 (-1.42%) | $57.41 | $55.75 | 1.97 M | $10.53 B |
| 04/17/2024 | $57.83 | $57.05 (-1.35%) | $58.74 | $57.04 | 1.56 M | $10.67 B |
| 04/16/2024 | $58.69 | $57.55 (-1.94%) | $58.87 | $57.33 | 1.57 M | $10.76 B |
| 04/15/2024 | $60.25 | $58.95 (-2.16%) | $60.55 | $58.87 | 1.41 M | $11.03 B |
| 04/12/2024 | $61.26 | $60.00 (-2.06%) | $61.51 | $59.76 | 1.18 M | $11.22 B |
| 04/11/2024 | $61.39 | $60.95 (-0.72%) | $61.68 | $60.34 | 1.29 M | $11.40 B |
| 04/10/2024 | $60.91 | $60.81 (-0.16%) | $62.19 | $60.29 | 1.69 M | $11.37 B |
| 04/09/2024 | $62.81 | $61.07 (-2.77%) | $63.16 | $60.93 | 1.71 M | $11.42 B |
| 04/08/2024 | $63.29 | $62.42 (-1.37%) | $63.84 | $62.38 | 1.45 M | $11.67 B |
