Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $52.97 | $53.05 (0.15%) | $53.47 | $52.95 | 2.01 M | $37.37 B |
| 06/27/2024 | $53.31 | $52.96 (-0.66%) | $53.43 | $52.81 | 3.95 M | $37.31 B |
| 06/26/2024 | $52.65 | $53.20 (1.04%) | $53.25 | $52.25 | 4.80 M | $37.48 B |
| 06/25/2024 | $54.28 | $53.16 (-2.06%) | $54.30 | $53.06 | 7.06 M | $37.45 B |
| 06/24/2024 | $54.21 | $54.62 (0.76%) | $54.79 | $54.11 | 6.99 M | $38.48 B |
| 06/21/2024 | $54.10 | $53.99 (-0.2%) | $54.20 | $53.47 | 10.54 M | $38.04 B |
| 06/20/2024 | $54.90 | $54.21 (-1.26%) | $55.00 | $54.07 | 8.51 M | $38.19 B |
| 06/18/2024 | $55.38 | $55.44 (0.11%) | $55.84 | $55.10 | 6.08 M | $39.06 B |
| 06/17/2024 | $55.00 | $55.23 (0.42%) | $55.38 | $54.57 | 3.24 M | $38.91 B |
| 06/14/2024 | $55.52 | $55.02 (-0.9%) | $56.12 | $54.59 | 3.45 M | $38.76 B |
| 06/13/2024 | $56.03 | $56.06 (0.05%) | $56.31 | $55.51 | 2.83 M | $39.49 B |
| 06/12/2024 | $56.88 | $56.25 (-1.11%) | $57.22 | $56.05 | 3.99 M | $39.63 B |
| 06/11/2024 | $55.91 | $56.15 (0.43%) | $56.16 | $55.51 | 3.28 M | $39.56 B |
| 06/10/2024 | $55.48 | $56.05 (1.03%) | $56.18 | $55.37 | 4.13 M | $39.49 B |
| 06/07/2024 | $55.37 | $55.73 (0.65%) | $56.28 | $55.27 | 4.14 M | $39.26 B |
| 06/06/2024 | $55.62 | $55.68 (0.11%) | $56.00 | $55.43 | 3.46 M | $39.23 B |
| 06/05/2024 | $55.15 | $55.69 (0.98%) | $55.94 | $55.03 | 3.95 M | $39.23 B |
| 06/04/2024 | $55.57 | $55.15 (-0.76%) | $55.72 | $55.10 | 4.60 M | $38.85 B |
| 06/03/2024 | $57.55 | $56.07 (-2.57%) | $57.59 | $55.44 | 4.70 M | $39.50 B |
| 05/31/2024 | $56.63 | $57.63 (1.77%) | $57.75 | $56.59 | 5.92 M | $40.60 B |
| 05/30/2024 | $57.00 | $57.39 (0.68%) | $57.55 | $56.98 | 3.18 M | $40.43 B |
| 05/29/2024 | $57.50 | $57.00 (-0.87%) | $57.61 | $56.97 | 2.97 M | $40.16 B |
| 05/28/2024 | $57.90 | $58.04 (0.24%) | $58.37 | $57.76 | 2.49 M | $40.89 B |
| 05/24/2024 | $57.29 | $57.76 (0.82%) | $57.82 | $57.28 | 2.68 M | $40.69 B |
| 05/23/2024 | $57.49 | $56.92 (-0.99%) | $57.52 | $56.82 | 3.42 M | $40.10 B |
| 05/22/2024 | $58.52 | $57.60 (-1.57%) | $58.66 | $57.29 | 4.85 M | $40.58 B |
| 05/21/2024 | $59.18 | $58.91 (-0.46%) | $59.29 | $58.81 | 2.25 M | $41.50 B |
| 05/20/2024 | $59.10 | $59.24 (0.24%) | $59.45 | $58.80 | 1.92 M | $41.73 B |
| 05/17/2024 | $59.06 | $59.19 (0.22%) | $59.21 | $58.70 | 2.67 M | $41.70 B |
| 05/16/2024 | $59.04 | $58.70 (-0.58%) | $59.41 | $58.51 | 4.87 M | $41.35 B |
| 05/15/2024 | $60.04 | $59.06 (-1.63%) | $60.19 | $58.97 | 3.54 M | $41.61 B |
| 05/14/2024 | $59.56 | $59.65 (0.15%) | $59.94 | $59.52 | 3.52 M | $42.02 B |
| 05/13/2024 | $59.50 | $59.36 (-0.24%) | $59.92 | $59.23 | 2.26 M | $41.82 B |
| 05/10/2024 | $59.69 | $59.41 (-0.47%) | $60.13 | $59.28 | 3.05 M | $41.85 B |
| 05/09/2024 | $58.75 | $59.45 (1.19%) | $59.59 | $58.75 | 4.21 M | $41.88 B |
| 05/08/2024 | $57.94 | $58.64 (1.21%) | $59.33 | $57.94 | 4.95 M | $41.31 B |
| 05/07/2024 | $57.61 | $58.36 (1.3%) | $59.13 | $57.37 | 6.22 M | $41.11 B |
| 05/06/2024 | $57.26 | $57.34 (0.14%) | $57.37 | $56.72 | 3.86 M | $40.40 B |
| 05/03/2024 | $57.19 | $57.04 (-0.26%) | $57.43 | $56.75 | 2.54 M | $40.18 B |
| 05/02/2024 | $57.57 | $56.83 (-1.29%) | $57.76 | $56.39 | 4.45 M | $40.04 B |
| 05/01/2024 | $57.04 | $57.23 (0.33%) | $57.95 | $56.43 | 5.10 M | $40.32 B |
| 04/30/2024 | $57.27 | $56.90 (-0.65%) | $57.95 | $56.88 | 5.57 M | $40.09 B |
| 04/29/2024 | $57.23 | $57.80 (1%) | $57.83 | $57.17 | 4.25 M | $40.72 B |
| 04/26/2024 | $57.65 | $57.29 (-0.62%) | $58.21 | $57.15 | 5.57 M | $40.36 B |
| 04/25/2024 | $57.71 | $56.44 (-2.2%) | $57.90 | $55.06 | 7.08 M | $39.76 B |
| 04/24/2024 | $56.41 | $56.98 (1.01%) | $57.22 | $56.38 | 4.95 M | $40.14 B |
| 04/23/2024 | $56.65 | $56.74 (0.16%) | $57.10 | $56.45 | 3.10 M | $39.97 B |
| 04/22/2024 | $56.62 | $56.99 (0.65%) | $57.31 | $56.28 | 3.21 M | $40.15 B |
| 04/19/2024 | $56.49 | $56.66 (0.3%) | $56.92 | $56.32 | 3.86 M | $39.92 B |
| 04/18/2024 | $57.30 | $56.49 (-1.41%) | $57.30 | $56.04 | 3.86 M | $39.80 B |
| 04/17/2024 | $57.17 | $56.82 (-0.61%) | $57.36 | $56.67 | 2.82 M | $40.03 B |
| 04/16/2024 | $56.98 | $56.86 (-0.21%) | $57.12 | $56.64 | 3.10 M | $40.06 B |
| 04/15/2024 | $58.23 | $57.32 (-1.56%) | $58.67 | $56.92 | 3.89 M | $40.38 B |
| 04/12/2024 | $58.12 | $57.69 (-0.74%) | $58.62 | $57.56 | 3.79 M | $40.64 B |
| 04/11/2024 | $58.96 | $58.46 (-0.85%) | $59.00 | $58.29 | 3.43 M | $41.19 B |
| 04/10/2024 | $59.21 | $58.85 (-0.61%) | $59.64 | $58.37 | 4.25 M | $41.46 B |
| 04/09/2024 | $59.95 | $59.87 (-0.13%) | $60.25 | $59.48 | 3.57 M | $42.18 B |
| 04/08/2024 | $59.95 | $59.52 (-0.72%) | $60.19 | $59.15 | 3.78 M | $41.93 B |
| 04/05/2024 | $59.99 | $59.69 (-0.5%) | $59.99 | $59.09 | 3.86 M | $42.05 B |
| 04/04/2024 | $60.41 | $59.86 (-0.91%) | $60.69 | $59.65 | 5.38 M | $42.17 B |
| 04/03/2024 | $59.38 | $59.99 (1.03%) | $60.28 | $59.38 | 4.94 M | $42.26 B |
| 04/02/2024 | $58.33 | $59.29 (1.65%) | $59.38 | $58.01 | 6.33 M | $41.77 B |
| 04/01/2024 | $57.86 | $58.26 (0.69%) | $58.34 | $57.41 | 3.83 M | $41.04 B |
