Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $53.79 | $53.51 (-0.52%) | $54.00 | $53.33 | 125,553 | $3.12 B |
| 07/03/2024 | $53.91 | $54.08 (0.32%) | $54.54 | $53.81 | 47,403 | $3.15 B |
| 07/02/2024 | $54.04 | $54.00 (-0.07%) | $54.49 | $53.95 | 135,667 | $3.15 B |
| 07/01/2024 | $54.70 | $53.93 (-1.41%) | $54.77 | $53.19 | 132,758 | $3.15 B |
| 06/28/2024 | $54.11 | $54.70 (1.09%) | $54.77 | $53.60 | 622,779 | $3.19 B |
| 06/27/2024 | $53.45 | $53.74 (0.54%) | $53.93 | $52.96 | 113,321 | $3.13 B |
| 06/26/2024 | $52.25 | $53.08 (1.59%) | $53.11 | $51.66 | 133,524 | $3.10 B |
| 06/25/2024 | $53.03 | $52.56 (-0.89%) | $53.10 | $52.27 | 94,855 | $3.07 B |
| 06/24/2024 | $53.46 | $53.21 (-0.47%) | $53.93 | $53.16 | 106,801 | $3.10 B |
| 06/21/2024 | $53.25 | $53.28 (0.06%) | $53.71 | $52.90 | 384,418 | $3.11 B |
| 06/20/2024 | $53.00 | $53.23 (0.43%) | $53.43 | $52.59 | 151,081 | $3.10 B |
| 06/18/2024 | $53.65 | $53.32 (-0.62%) | $54.08 | $53.24 | 115,190 | $3.11 B |
| 06/17/2024 | $53.59 | $53.80 (0.39%) | $53.96 | $52.89 | 106,937 | $3.14 B |
| 06/14/2024 | $53.64 | $54.00 (0.67%) | $54.19 | $53.10 | 149,475 | $3.15 B |
| 06/13/2024 | $55.20 | $54.45 (-1.36%) | $55.20 | $54.15 | 121,008 | $3.18 B |
| 06/12/2024 | $55.78 | $55.21 (-1.02%) | $56.58 | $54.95 | 121,460 | $3.22 B |
| 06/11/2024 | $54.12 | $54.15 (0.06%) | $54.40 | $53.48 | 122,274 | $3.16 B |
| 06/10/2024 | $54.20 | $54.48 (0.52%) | $54.64 | $53.25 | 242,886 | $3.18 B |
| 06/07/2024 | $55.10 | $54.99 (-0.2%) | $55.66 | $54.69 | 106,193 | $3.21 B |
| 06/06/2024 | $56.22 | $55.87 (-0.62%) | $56.49 | $55.42 | 114,135 | $3.26 B |
| 06/05/2024 | $55.79 | $56.58 (1.42%) | $56.67 | $55.42 | 95,042 | $3.30 B |
| 06/04/2024 | $55.66 | $55.48 (-0.32%) | $56.00 | $55.32 | 102,413 | $3.24 B |
| 06/03/2024 | $57.37 | $56.12 (-2.18%) | $57.37 | $55.58 | 101,963 | $3.27 B |
| 05/31/2024 | $55.74 | $56.60 (1.54%) | $56.87 | $55.20 | 215,372 | $3.30 B |
| 05/30/2024 | $54.73 | $55.41 (1.24%) | $55.44 | $54.40 | 151,571 | $3.23 B |
| 05/29/2024 | $54.73 | $54.31 (-0.77%) | $54.96 | $54.20 | 192,932 | $3.17 B |
| 05/28/2024 | $56.87 | $55.40 (-2.58%) | $56.90 | $54.72 | 173,386 | $3.23 B |
| 05/24/2024 | $56.00 | $56.29 (0.52%) | $56.40 | $55.76 | 143,840 | $3.28 B |
| 05/23/2024 | $57.63 | $55.55 (-3.61%) | $57.83 | $55.04 | 257,529 | $3.24 B |
| 05/22/2024 | $57.96 | $57.49 (-0.81%) | $58.15 | $57.38 | 170,423 | $3.35 B |
| 05/21/2024 | $58.32 | $58.13 (-0.33%) | $58.56 | $57.37 | 138,324 | $3.39 B |
| 05/20/2024 | $58.08 | $58.46 (0.65%) | $58.53 | $57.39 | 236,592 | $3.41 B |
| 05/17/2024 | $58.45 | $58.22 (-0.39%) | $58.66 | $57.87 | 200,357 | $3.40 B |
| 05/16/2024 | $58.75 | $58.26 (-0.83%) | $59.01 | $58.20 | 161,630 | $3.40 B |
| 05/15/2024 | $59.00 | $58.59 (-0.69%) | $59.25 | $58.25 | 469,760 | $3.42 B |
| 05/14/2024 | $58.60 | $58.40 (-0.34%) | $58.99 | $57.87 | 123,676 | $3.41 B |
| 05/13/2024 | $59.08 | $57.94 (-1.93%) | $59.58 | $57.71 | 98,742 | $3.38 B |
| 05/10/2024 | $59.15 | $58.47 (-1.15%) | $59.15 | $58.06 | 125,451 | $3.41 B |
| 05/09/2024 | $57.71 | $59.04 (2.3%) | $59.30 | $57.60 | 172,110 | $3.44 B |
| 05/08/2024 | $57.31 | $57.55 (0.42%) | $57.75 | $56.84 | 119,563 | $3.36 B |
| 05/07/2024 | $58.84 | $58.09 (-1.27%) | $59.43 | $57.99 | 504,068 | $3.39 B |
| 05/06/2024 | $59.18 | $58.85 (-0.56%) | $59.61 | $58.75 | 138,377 | $3.43 B |
| 05/03/2024 | $59.08 | $58.84 (-0.41%) | $59.27 | $57.99 | 179,778 | $3.43 B |
| 05/02/2024 | $57.82 | $57.80 (-0.03%) | $58.09 | $57.21 | 144,238 | $3.37 B |
| 05/01/2024 | $57.07 | $56.96 (-0.19%) | $58.12 | $56.63 | 148,450 | $3.32 B |
| 04/30/2024 | $58.02 | $57.20 (-1.41%) | $58.39 | $57.10 | 199,749 | $3.34 B |
| 04/29/2024 | $59.00 | $58.61 (-0.66%) | $59.41 | $58.52 | 115,994 | $3.42 B |
| 04/26/2024 | $57.81 | $58.53 (1.25%) | $59.83 | $57.81 | 220,593 | $3.41 B |
| 04/25/2024 | $57.43 | $57.81 (0.66%) | $58.60 | $56.30 | 241,427 | $3.37 B |
| 04/24/2024 | $56.74 | $56.86 (0.21%) | $57.50 | $56.74 | 167,158 | $3.32 B |
| 04/23/2024 | $56.09 | $57.03 (1.68%) | $57.28 | $56.09 | 159,828 | $3.33 B |
| 04/22/2024 | $55.00 | $56.07 (1.95%) | $56.15 | $54.66 | 170,292 | $3.27 B |
| 04/19/2024 | $53.94 | $54.88 (1.74%) | $55.26 | $53.94 | 211,136 | $3.20 B |
| 04/18/2024 | $54.82 | $54.22 (-1.09%) | $55.41 | $54.16 | 190,617 | $3.16 B |
| 04/17/2024 | $56.16 | $54.66 (-2.67%) | $56.16 | $54.47 | 163,667 | $3.19 B |
| 04/16/2024 | $55.75 | $55.72 (-0.05%) | $56.08 | $54.73 | 225,364 | $3.25 B |
| 04/15/2024 | $57.76 | $56.33 (-2.48%) | $57.79 | $55.82 | 200,666 | $3.29 B |
| 04/12/2024 | $56.87 | $56.89 (0.04%) | $57.53 | $56.35 | 153,112 | $3.32 B |
| 04/11/2024 | $57.01 | $57.55 (0.95%) | $57.88 | $56.70 | 125,099 | $3.36 B |
| 04/10/2024 | $57.14 | $56.51 (-1.1%) | $57.71 | $56.06 | 268,534 | $3.30 B |
| 04/09/2024 | $58.10 | $59.10 (1.72%) | $59.39 | $57.88 | 143,239 | $3.45 B |
| 04/08/2024 | $58.03 | $57.98 (-0.09%) | $58.39 | $57.45 | 141,428 | $3.38 B |
