Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $46.03 | $46.46 (0.93%) | $46.66 | $45.97 | 15.02 M | $53.66 B |
| 06/27/2024 | $45.69 | $45.58 (-0.24%) | $46.05 | $45.30 | 10.41 M | $52.64 B |
| 06/26/2024 | $45.90 | $45.77 (-0.28%) | $46.13 | $45.52 | 13.06 M | $52.86 B |
| 06/25/2024 | $48.00 | $46.41 (-3.31%) | $48.10 | $45.93 | 18.07 M | $53.60 B |
| 06/24/2024 | $47.77 | $48.11 (0.71%) | $48.69 | $47.77 | 46.70 M | $55.57 B |
| 06/21/2024 | $47.78 | $47.72 (-0.13%) | $47.86 | $47.05 | 16.74 M | $55.12 B |
| 06/20/2024 | $47.31 | $47.77 (0.97%) | $47.95 | $47.26 | 10.12 M | $55.17 B |
| 06/18/2024 | $47.29 | $47.44 (0.32%) | $48.04 | $47.28 | 9.69 M | $54.79 B |
| 06/17/2024 | $46.78 | $47.40 (1.33%) | $47.53 | $46.71 | 9.73 M | $54.75 B |
| 06/14/2024 | $47.14 | $46.77 (-0.78%) | $47.39 | $45.93 | 14.72 M | $54.02 B |
| 06/13/2024 | $48.62 | $47.65 (-2%) | $48.72 | $47.39 | 19.45 M | $55.04 B |
| 06/12/2024 | $48.84 | $48.86 (0.04%) | $49.35 | $48.63 | 14.22 M | $56.43 B |
| 06/11/2024 | $48.26 | $48.21 (-0.1%) | $48.95 | $47.68 | 21.19 M | $55.68 B |
| 06/10/2024 | $45.69 | $47.57 (4.11%) | $47.76 | $45.64 | 18.58 M | $54.94 B |
| 06/07/2024 | $45.35 | $45.72 (0.82%) | $46.08 | $45.20 | 10.81 M | $52.81 B |
| 06/06/2024 | $45.58 | $45.61 (0.07%) | $45.98 | $45.43 | 10.17 M | $52.68 B |
| 06/05/2024 | $45.55 | $45.62 (0.15%) | $45.69 | $44.82 | 24.72 M | $52.69 B |
| 06/04/2024 | $45.32 | $45.26 (-0.13%) | $45.77 | $45.04 | 9.51 M | $52.28 B |
| 06/03/2024 | $44.96 | $45.74 (1.73%) | $45.96 | $44.96 | 15.70 M | $52.83 B |
| 05/31/2024 | $43.21 | $44.99 (4.12%) | $45.02 | $43.00 | 32.67 M | $51.96 B |
| 05/30/2024 | $42.81 | $43.41 (1.4%) | $43.48 | $42.62 | 9.27 M | $50.14 B |
| 05/29/2024 | $42.62 | $42.64 (0.05%) | $42.75 | $42.27 | 13.26 M | $49.25 B |
| 05/28/2024 | $43.70 | $43.09 (-1.4%) | $43.77 | $42.80 | 13.75 M | $49.77 B |
| 05/24/2024 | $44.07 | $44.11 (0.09%) | $44.32 | $43.87 | 7.37 M | $50.95 B |
| 05/23/2024 | $43.97 | $43.73 (-0.55%) | $44.06 | $43.38 | 10.64 M | $50.51 B |
| 05/22/2024 | $44.60 | $43.97 (-1.41%) | $44.64 | $43.73 | 11.87 M | $50.79 B |
| 05/21/2024 | $44.97 | $44.92 (-0.11%) | $45.18 | $44.56 | 9.91 M | $51.88 B |
| 05/20/2024 | $45.75 | $45.11 (-1.4%) | $45.91 | $45.07 | 9.07 M | $52.10 B |
| 05/17/2024 | $46.07 | $45.76 (-0.67%) | $46.08 | $45.59 | 11.41 M | $52.85 B |
| 05/16/2024 | $45.38 | $45.87 (1.08%) | $46.10 | $45.37 | 11.34 M | $52.98 B |
| 05/15/2024 | $45.50 | $45.49 (-0.02%) | $45.64 | $45.07 | 11.05 M | $52.54 B |
| 05/14/2024 | $45.50 | $45.03 (-1.03%) | $45.79 | $44.75 | 10.89 M | $52.01 B |
| 05/13/2024 | $45.56 | $45.17 (-0.86%) | $45.98 | $45.08 | 13.83 M | $52.17 B |
| 05/10/2024 | $45.58 | $45.21 (-0.81%) | $45.63 | $45.05 | 7.92 M | $52.22 B |
| 05/09/2024 | $44.98 | $45.36 (0.84%) | $45.66 | $44.80 | 9.35 M | $52.39 B |
| 05/08/2024 | $44.85 | $45.05 (0.45%) | $45.40 | $44.58 | 7.57 M | $52.03 B |
| 05/07/2024 | $45.19 | $45.28 (0.2%) | $45.84 | $45.17 | 9.14 M | $52.30 B |
| 05/06/2024 | $45.10 | $45.06 (-0.09%) | $45.54 | $44.96 | 10.30 M | $52.04 B |
| 05/03/2024 | $45.03 | $44.86 (-0.38%) | $45.55 | $44.51 | 10.05 M | $51.81 B |
| 05/02/2024 | $44.90 | $44.67 (-0.51%) | $45.15 | $44.57 | 13.21 M | $51.59 B |
| 05/01/2024 | $44.50 | $44.47 (-0.07%) | $45.20 | $44.38 | 13.99 M | $51.36 B |
| 04/30/2024 | $45.21 | $44.53 (-1.5%) | $45.42 | $44.26 | 15.95 M | $51.43 B |
| 04/29/2024 | $46.00 | $46.04 (0.09%) | $46.15 | $45.54 | 10.58 M | $53.18 B |
| 04/26/2024 | $45.60 | $45.84 (0.53%) | $46.17 | $45.41 | 12.15 M | $52.95 B |
| 04/25/2024 | $44.67 | $45.62 (2.13%) | $45.85 | $44.49 | 14.91 M | $52.69 B |
| 04/24/2024 | $45.31 | $45.08 (-0.51%) | $45.31 | $44.62 | 15.01 M | $52.07 B |
| 04/23/2024 | $45.89 | $45.10 (-1.72%) | $45.96 | $44.37 | 28.77 M | $52.09 B |
| 04/22/2024 | $42.68 | $43.21 (1.24%) | $43.56 | $42.21 | 21.32 M | $49.91 B |
| 04/19/2024 | $42.51 | $42.37 (-0.33%) | $42.96 | $42.19 | 15.51 M | $48.94 B |
| 04/18/2024 | $42.77 | $42.44 (-0.77%) | $42.84 | $42.01 | 14.18 M | $49.02 B |
| 04/17/2024 | $42.91 | $42.46 (-1.05%) | $43.16 | $42.29 | 10.66 M | $49.04 B |
| 04/16/2024 | $42.49 | $42.66 (0.4%) | $42.92 | $42.13 | 12.38 M | $49.27 B |
| 04/15/2024 | $43.73 | $42.69 (-2.38%) | $43.98 | $42.52 | 13.50 M | $49.31 B |
| 04/12/2024 | $43.50 | $43.08 (-0.97%) | $43.58 | $42.65 | 11.90 M | $49.76 B |
| 04/11/2024 | $43.90 | $43.84 (-0.14%) | $43.99 | $43.19 | 19.56 M | $50.64 B |
| 04/10/2024 | $43.90 | $43.94 (0.09%) | $44.55 | $43.51 | 11.64 M | $50.75 B |
| 04/09/2024 | $44.58 | $44.73 (0.34%) | $44.87 | $44.07 | 8.79 M | $51.66 B |
| 04/08/2024 | $44.43 | $44.34 (-0.2%) | $44.85 | $44.28 | 8.25 M | $51.21 B |
| 04/05/2024 | $43.72 | $44.23 (1.17%) | $44.31 | $43.46 | 11.21 M | $51.09 B |
| 04/04/2024 | $45.71 | $43.68 (-4.44%) | $46.04 | $43.62 | 16.99 M | $50.45 B |
| 04/03/2024 | $44.67 | $45.17 (1.12%) | $45.42 | $44.64 | 14.38 M | $52.17 B |
| 04/02/2024 | $44.97 | $44.89 (-0.18%) | $45.26 | $44.59 | 13.06 M | $51.85 B |
| 04/01/2024 | $45.13 | $45.40 (0.6%) | $45.73 | $44.98 | 11.01 M | $52.44 B |
