Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $46.59 | $45.60 (-2.14%) | $46.79 | $45.57 | 3.26 M | |
| 07/05/2024 | $47.97 | $47.03 (-1.96%) | $48.10 | $46.81 | 6.39 M | $29.58 B |
| 07/03/2024 | $47.98 | $48.11 (0.27%) | $48.44 | $47.82 | 3.34 M | $30.26 B |
| 07/02/2024 | $48.15 | $47.77 (-0.79%) | $48.41 | $47.55 | 4.78 M | $30.05 B |
| 07/01/2024 | $47.70 | $47.73 (0.06%) | $48.03 | $47.13 | 4.48 M | $30.02 B |
| 06/28/2024 | $47.50 | $47.40 (-0.21%) | $47.62 | $46.94 | 7.93 M | $29.81 B |
| 06/27/2024 | $47.13 | $47.01 (-0.25%) | $47.21 | $46.74 | 3.62 M | $29.57 B |
| 06/26/2024 | $47.36 | $46.72 (-1.35%) | $47.41 | $46.38 | 5.12 M | $29.39 B |
| 06/25/2024 | $47.56 | $47.37 (-0.4%) | $47.57 | $47.01 | 6.86 M | $29.80 B |
| 06/24/2024 | $46.06 | $47.64 (3.43%) | $47.99 | $46.01 | 8.38 M | $29.97 B |
| 06/21/2024 | $46.27 | $45.82 (-0.97%) | $46.29 | $45.60 | 12.61 M | $28.82 B |
| 06/20/2024 | $45.64 | $45.99 (0.77%) | $46.29 | $45.41 | 5.37 M | $28.93 B |
| 06/18/2024 | $45.84 | $45.65 (-0.41%) | $46.47 | $45.59 | 5.01 M | $28.71 B |
| 06/17/2024 | $45.50 | $45.76 (0.57%) | $45.81 | $45.15 | 5.58 M | $28.78 B |
| 06/14/2024 | $45.75 | $45.56 (-0.42%) | $45.75 | $45.00 | 6.81 M | $28.66 B |
| 06/13/2024 | $46.62 | $45.76 (-1.84%) | $46.70 | $45.67 | 7.57 M | $28.78 B |
| 06/12/2024 | $47.79 | $46.85 (-1.97%) | $47.85 | $46.56 | 5.11 M | $29.47 B |
| 06/11/2024 | $46.84 | $47.29 (0.96%) | $47.33 | $46.47 | 4.21 M | $29.75 B |
| 06/10/2024 | $46.85 | $47.12 (0.58%) | $47.46 | $46.53 | 6.61 M | $29.64 B |
| 06/07/2024 | $46.45 | $46.79 (0.73%) | $47.17 | $46.25 | 6.47 M | $29.43 B |
| 06/06/2024 | $46.54 | $46.76 (0.47%) | $46.89 | $46.32 | 4.10 M | $29.41 B |
| 06/05/2024 | $46.76 | $46.62 (-0.3%) | $46.88 | $46.33 | 5.29 M | $29.32 B |
| 06/04/2024 | $46.55 | $46.65 (0.21%) | $46.71 | $45.90 | 7.67 M | $29.34 B |
| 06/03/2024 | $48.79 | $47.08 (-3.5%) | $48.84 | $46.93 | 8.21 M | $29.61 B |
| 05/31/2024 | $47.74 | $49.08 (2.81%) | $49.08 | $47.65 | 15.25 M | $30.87 B |
| 05/30/2024 | $47.19 | $47.59 (0.85%) | $47.69 | $47.19 | 6.07 M | $29.93 B |
| 05/29/2024 | $48.66 | $47.19 (-3.02%) | $48.72 | $46.56 | 10.32 M | $29.68 B |
| 05/28/2024 | $48.37 | $48.91 (1.12%) | $48.97 | $48.35 | 5.34 M | $30.76 B |
| 05/24/2024 | $48.48 | $48.15 (-0.68%) | $48.68 | $48.02 | 4.04 M | $30.29 B |
| 05/23/2024 | $49.17 | $48.23 (-1.91%) | $49.34 | $48.13 | 4.53 M | $30.34 B |
| 05/22/2024 | $49.31 | $48.80 (-1.03%) | $49.39 | $48.45 | 5.12 M | $30.70 B |
| 05/21/2024 | $49.80 | $49.77 (-0.06%) | $50.24 | $49.66 | 3.80 M | $31.31 B |
| 05/20/2024 | $49.64 | $50.02 (0.77%) | $50.07 | $49.57 | 4.83 M | $31.46 B |
| 05/17/2024 | $49.42 | $49.62 (0.4%) | $49.79 | $49.09 | 4.69 M | $31.21 B |
| 05/16/2024 | $49.93 | $49.24 (-1.38%) | $50.07 | $49.21 | 5.31 M | $30.97 B |
| 05/15/2024 | $49.62 | $49.71 (0.18%) | $49.81 | $48.69 | 5.74 M | $31.27 B |
| 05/14/2024 | $50.00 | $49.83 (-0.34%) | $50.13 | $49.54 | 4.44 M | $31.34 B |
| 05/13/2024 | $50.24 | $49.90 (-0.68%) | $50.44 | $49.62 | 6.73 M | $31.39 B |
| 05/10/2024 | $51.06 | $50.12 (-1.84%) | $51.20 | $50.01 | 5.06 M | $31.53 B |
| 05/09/2024 | $50.69 | $50.85 (0.32%) | $51.20 | $50.58 | 4.44 M | $31.98 B |
| 05/08/2024 | $50.41 | $50.56 (0.3%) | $51.07 | $50.30 | 5.15 M | $31.80 B |
| 05/07/2024 | $50.90 | $50.98 (0.16%) | $51.28 | $50.82 | 5.10 M | $32.07 B |
| 05/06/2024 | $50.86 | $50.86 (0%) | $51.46 | $50.66 | 5.86 M | $31.99 B |
| 05/03/2024 | $51.11 | $50.54 (-1.12%) | $51.30 | $50.16 | 8.95 M | $31.79 B |
| 05/02/2024 | $51.12 | $50.34 (-1.53%) | $52.25 | $50.04 | 13.27 M | $31.66 B |
| 05/01/2024 | $50.96 | $50.40 (-1.1%) | $51.15 | $49.78 | 8.50 M | $31.70 B |
| 04/30/2024 | $52.75 | $51.18 (-2.98%) | $52.86 | $51.14 | 7.54 M | $32.19 B |
| 04/29/2024 | $52.50 | $53.08 (1.1%) | $53.20 | $52.50 | 4.81 M | $33.39 B |
| 04/26/2024 | $52.43 | $52.71 (0.53%) | $52.89 | $52.11 | 4.62 M | $33.15 B |
| 04/25/2024 | $52.04 | $52.61 (1.1%) | $52.65 | $51.43 | 6.39 M | $33.09 B |
| 04/24/2024 | $52.20 | $52.10 (-0.19%) | $52.41 | $51.76 | 6.47 M | $32.77 B |
| 04/23/2024 | $51.97 | $52.57 (1.15%) | $52.71 | $51.62 | 4.17 M | $33.07 B |
| 04/22/2024 | $51.56 | $52.13 (1.11%) | $52.55 | $51.11 | 6.36 M | $32.79 B |
| 04/19/2024 | $51.53 | $51.83 (0.58%) | $52.44 | $51.42 | 5.08 M | $32.60 B |
| 04/18/2024 | $51.94 | $51.43 (-0.98%) | $52.15 | $51.23 | 5.17 M | $32.35 B |
| 04/17/2024 | $52.04 | $51.67 (-0.71%) | $52.65 | $51.44 | 6.18 M | $32.50 B |
| 04/16/2024 | $52.37 | $52.18 (-0.36%) | $52.70 | $51.55 | 6.99 M | $32.82 B |
| 04/15/2024 | $53.66 | $52.68 (-1.83%) | $54.04 | $52.49 | 7.85 M | $33.14 B |
| 04/12/2024 | $54.47 | $53.42 (-1.93%) | $55.09 | $53.26 | 9.81 M | $33.60 B |
| 04/11/2024 | $54.49 | $53.90 (-1.08%) | $54.93 | $53.27 | 7.53 M | $33.90 B |
| 04/10/2024 | $54.01 | $54.51 (0.93%) | $54.55 | $53.54 | 7.98 M | $34.29 B |
| 04/09/2024 | $53.57 | $54.14 (1.06%) | $54.21 | $53.25 | 7.89 M | $34.05 B |
| 04/08/2024 | $53.49 | $53.43 (-0.11%) | $53.81 | $52.96 | 7.18 M | $33.61 B |
