Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $50.95 | $51.05 (0.2%) | $51.36 | $50.82 | 1.10 M | $11.23 B |
| 07/02/2024 | $49.90 | $50.73 (1.66%) | $50.94 | $49.74 | 1.33 M | $11.16 B |
| 07/01/2024 | $50.00 | $49.97 (-0.06%) | $50.40 | $49.59 | 1.26 M | $10.99 B |
| 06/28/2024 | $49.27 | $49.76 (0.99%) | $50.49 | $49.27 | 4.12 M | $10.95 B |
| 06/27/2024 | $47.95 | $48.92 (2.02%) | $49.75 | $47.63 | 3.97 M | $10.76 B |
| 06/26/2024 | $45.78 | $46.01 (0.5%) | $46.13 | $45.38 | 1.82 M | $10.12 B |
| 06/25/2024 | $46.23 | $46.04 (-0.41%) | $46.40 | $45.63 | 1.39 M | $10.13 B |
| 06/24/2024 | $45.94 | $46.34 (0.87%) | $46.64 | $45.90 | 1.49 M | $10.19 B |
| 06/21/2024 | $46.09 | $45.75 (-0.74%) | $46.09 | $45.17 | 2.32 M | $10.07 B |
| 06/20/2024 | $46.61 | $45.89 (-1.54%) | $46.84 | $45.72 | 1.72 M | $10.10 B |
| 06/18/2024 | $45.07 | $46.50 (3.17%) | $46.52 | $44.92 | 1.55 M | $10.23 B |
| 06/17/2024 | $43.91 | $44.96 (2.39%) | $45.09 | $43.83 | 918,371 | $9.89 B |
| 06/14/2024 | $43.48 | $44.02 (1.24%) | $44.23 | $43.42 | 1.29 M | $9.69 B |
| 06/13/2024 | $43.44 | $43.91 (1.08%) | $44.09 | $43.17 | 693,899 | $9.66 B |
| 06/12/2024 | $44.30 | $43.73 (-1.29%) | $44.32 | $43.46 | 847,778 | $9.62 B |
| 06/11/2024 | $43.83 | $43.24 (-1.35%) | $43.83 | $43.19 | 892,151 | $9.51 B |
| 06/10/2024 | $44.12 | $44.27 (0.34%) | $44.68 | $43.65 | 733,896 | $9.74 B |
| 06/07/2024 | $45.02 | $44.53 (-1.09%) | $45.18 | $44.52 | 1.19 M | $9.80 B |
| 06/06/2024 | $45.58 | $45.13 (-0.99%) | $45.76 | $44.93 | 444,584 | $9.93 B |
| 06/05/2024 | $45.50 | $45.61 (0.24%) | $45.87 | $45.22 | 653,831 | $10.04 B |
| 06/04/2024 | $45.67 | $45.38 (-0.63%) | $46.07 | $45.36 | 541,796 | $9.99 B |
| 06/03/2024 | $46.80 | $46.13 (-1.43%) | $47.00 | $45.81 | 624,420 | $10.15 B |
| 05/31/2024 | $46.00 | $46.52 (1.13%) | $46.52 | $45.71 | 683,234 | $10.24 B |
| 05/30/2024 | $45.63 | $45.79 (0.35%) | $45.90 | $45.50 | 832,303 | $10.08 B |
| 05/29/2024 | $45.30 | $45.49 (0.42%) | $45.57 | $45.11 | 561,922 | $10.01 B |
| 05/28/2024 | $46.46 | $45.89 (-1.23%) | $46.76 | $45.73 | 733,944 | $10.10 B |
| 05/24/2024 | $46.15 | $46.47 (0.69%) | $46.48 | $46.06 | 719,906 | $10.23 B |
| 05/23/2024 | $46.81 | $45.88 (-1.99%) | $46.93 | $45.80 | 585,782 | $10.10 B |
| 05/22/2024 | $46.98 | $46.71 (-0.57%) | $47.24 | $46.57 | 582,377 | $10.28 B |
| 05/21/2024 | $46.86 | $47.21 (0.75%) | $47.34 | $46.77 | 480,493 | $10.39 B |
| 05/20/2024 | $47.32 | $47.07 (-0.53%) | $47.87 | $47.00 | 961,060 | $10.36 B |
| 05/17/2024 | $47.19 | $47.32 (0.28%) | $47.37 | $46.59 | 916,102 | $10.41 B |
| 05/16/2024 | $47.23 | $47.28 (0.11%) | $47.62 | $47.10 | 677,450 | $10.40 B |
| 05/15/2024 | $46.47 | $47.27 (1.72%) | $47.34 | $46.47 | 706,034 | $10.40 B |
| 05/14/2024 | $46.23 | $46.18 (-0.11%) | $46.63 | $45.95 | 1.16 M | $10.16 B |
| 05/13/2024 | $46.77 | $46.01 (-1.62%) | $46.89 | $45.99 | 791,779 | $10.12 B |
| 05/10/2024 | $46.18 | $46.50 (0.69%) | $46.58 | $46.00 | 811,125 | $10.23 B |
| 05/09/2024 | $45.75 | $45.93 (0.39%) | $46.07 | $45.61 | 728,678 | $10.11 B |
| 05/08/2024 | $45.37 | $45.84 (1.04%) | $45.86 | $45.23 | 778,772 | $10.09 B |
| 05/07/2024 | $45.74 | $45.65 (-0.2%) | $46.08 | $45.61 | 1.05 M | $10.05 B |
| 05/06/2024 | $45.31 | $45.64 (0.73%) | $45.75 | $45.21 | 681,982 | $10.04 B |
| 05/03/2024 | $44.45 | $44.86 (0.92%) | $44.91 | $44.22 | 698,065 | $9.87 B |
| 05/02/2024 | $43.76 | $43.91 (0.34%) | $44.08 | $43.42 | 785,724 | $9.66 B |
| 05/01/2024 | $43.01 | $43.22 (0.49%) | $43.81 | $42.59 | 828,057 | $9.51 B |
| 04/30/2024 | $43.45 | $43.06 (-0.9%) | $43.57 | $43.05 | 709,708 | $9.48 B |
| 04/29/2024 | $43.56 | $43.68 (0.28%) | $44.05 | $43.56 | 1.07 M | $9.61 B |
| 04/26/2024 | $43.62 | $43.56 (-0.14%) | $43.92 | $43.39 | 727,174 | $9.59 B |
| 04/25/2024 | $44.01 | $43.46 (-1.25%) | $44.33 | $43.26 | 952,084 | $9.56 B |
| 04/24/2024 | $44.36 | $44.60 (0.54%) | $44.66 | $43.50 | 2.52 M | $9.81 B |
| 04/23/2024 | $43.66 | $44.59 (2.13%) | $44.65 | $43.54 | 1.16 M | $9.81 B |
| 04/22/2024 | $42.37 | $43.53 (2.74%) | $43.64 | $42.15 | 1.05 M | $9.58 B |
| 04/19/2024 | $41.58 | $42.17 (1.42%) | $42.23 | $41.50 | 1.75 M | $9.28 B |
| 04/18/2024 | $41.44 | $41.52 (0.19%) | $41.72 | $41.26 | 647,851 | $9.14 B |
| 04/17/2024 | $41.48 | $41.19 (-0.7%) | $41.68 | $41.13 | 727,255 | $9.06 B |
| 04/16/2024 | $41.28 | $41.04 (-0.58%) | $41.30 | $40.72 | 629,565 | $9.03 B |
| 04/15/2024 | $42.38 | $41.30 (-2.55%) | $42.72 | $41.09 | 752,378 | $9.09 B |
| 04/12/2024 | $42.34 | $41.80 (-1.28%) | $42.50 | $41.63 | 667,462 | $9.20 B |
| 04/11/2024 | $43.46 | $42.78 (-1.56%) | $43.50 | $42.52 | 895,746 | $9.41 B |
| 04/10/2024 | $43.53 | $43.50 (-0.07%) | $44.19 | $43.18 | 867,340 | $9.57 B |
| 04/09/2024 | $44.51 | $44.16 (-0.79%) | $44.65 | $43.93 | 755,248 | $9.72 B |
| 04/08/2024 | $44.14 | $44.45 (0.7%) | $44.49 | $44.00 | 1.26 M | $9.78 B |
| 04/05/2024 | $43.57 | $43.82 (0.57%) | $44.11 | $43.39 | 701,174 | $9.64 B |
| 04/04/2024 | $44.60 | $43.73 (-1.95%) | $44.84 | $43.61 | 749,458 | $9.62 B |
