Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $54.23 | $53.26 (-1.79%) | $54.43 | $53.12 | 42,556 | $610.62 M |
| 07/03/2024 | $54.41 | $54.68 (0.5%) | $55.10 | $54.29 | 35,745 | $626.20 M |
| 07/02/2024 | $54.24 | $54.40 (0.29%) | $54.85 | $53.72 | 86,535 | $622.99 M |
| 07/01/2024 | $54.99 | $54.24 (-1.36%) | $55.28 | $54.16 | 105,554 | $621.16 M |
| 06/28/2024 | $55.00 | $55.02 (0.04%) | $56.12 | $54.71 | 304,419 | $630.09 M |
| 06/27/2024 | $55.86 | $55.29 (-1.02%) | $56.04 | $55.11 | 63,604 | $633.18 M |
| 06/26/2024 | $55.45 | $55.49 (0.07%) | $55.91 | $54.31 | 81,635 | $635.47 M |
| 06/25/2024 | $57.02 | $55.80 (-2.14%) | $57.02 | $55.47 | 67,121 | $639.02 M |
| 06/24/2024 | $56.31 | $57.36 (1.86%) | $58.01 | $56.22 | 90,906 | $656.89 M |
| 06/21/2024 | $57.07 | $56.00 (-1.87%) | $57.60 | $56.00 | 217,966 | $641.31 M |
| 06/20/2024 | $56.72 | $57.93 (2.13%) | $58.17 | $55.86 | 100,131 | $663.41 M |
| 06/18/2024 | $58.21 | $57.00 (-2.08%) | $58.21 | $56.85 | 110,443 | $652.76 M |
| 06/17/2024 | $57.32 | $57.97 (1.13%) | $58.28 | $56.44 | 53,204 | $663.87 M |
| 06/14/2024 | $56.41 | $57.07 (1.17%) | $57.18 | $55.56 | 136,266 | $653.57 M |
| 06/13/2024 | $59.00 | $57.17 (-3.1%) | $59.00 | $57.10 | 61,080 | $654.71 M |
| 06/12/2024 | $59.21 | $59.17 (-0.07%) | $60.48 | $58.67 | 60,756 | $677.61 M |
| 06/11/2024 | $57.73 | $57.75 (0.03%) | $58.28 | $57.60 | 30,531 | $661.35 M |
| 06/10/2024 | $56.52 | $58.38 (3.29%) | $58.67 | $56.52 | 55,650 | $668.57 M |
| 06/07/2024 | $57.34 | $57.20 (-0.24%) | $57.51 | $55.97 | 93,776 | $655.05 M |
| 06/06/2024 | $58.26 | $57.75 (-0.88%) | $58.73 | $57.74 | 36,496 | $661.35 M |
| 06/05/2024 | $57.86 | $58.59 (1.26%) | $58.71 | $57.71 | 35,790 | $670.97 M |
| 06/04/2024 | $58.20 | $57.81 (-0.67%) | $58.38 | $57.06 | 56,377 | $662.04 M |
| 06/03/2024 | $61.28 | $58.73 (-4.16%) | $61.52 | $58.54 | 69,049 | $672.58 M |
| 05/31/2024 | $59.85 | $60.80 (1.59%) | $61.87 | $59.45 | 130,809 | $696.28 M |
| 05/30/2024 | $57.84 | $59.24 (2.42%) | $59.52 | $57.80 | 45,372 | $678.42 M |
| 05/29/2024 | $58.11 | $57.77 (-0.59%) | $58.31 | $57.21 | 89,371 | $661.58 M |
| 05/28/2024 | $59.71 | $59.01 (-1.17%) | $59.71 | $58.55 | 59,405 | $675.78 M |
| 05/24/2024 | $58.57 | $59.35 (1.33%) | $59.43 | $58.19 | 39,050 | $679.68 M |
| 05/23/2024 | $58.81 | $58.53 (-0.48%) | $58.81 | $57.95 | 64,337 | $670.29 M |
| 05/22/2024 | $59.23 | $58.86 (-0.62%) | $59.67 | $58.66 | 42,430 | $674.06 M |
| 05/21/2024 | $59.49 | $59.15 (-0.57%) | $59.49 | $58.27 | 63,268 | $677.39 M |
| 05/20/2024 | $59.98 | $59.79 (-0.32%) | $60.66 | $59.46 | 91,281 | $684.72 M |
| 05/17/2024 | $60.03 | $59.87 (-0.27%) | $60.03 | $59.42 | 48,727 | $685.63 M |
| 05/16/2024 | $60.68 | $59.86 (-1.35%) | $60.68 | $59.40 | 60,217 | $685.52 M |
| 05/15/2024 | $59.83 | $60.63 (1.34%) | $60.63 | $59.30 | 74,710 | $694.33 M |
| 05/14/2024 | $58.52 | $59.53 (1.73%) | $59.70 | $57.99 | 72,292 | $681.74 M |
| 05/13/2024 | $58.14 | $57.81 (-0.57%) | $58.49 | $57.41 | 66,770 | $662.04 M |
| 05/10/2024 | $58.50 | $57.80 (-1.2%) | $58.92 | $56.44 | 63,886 | $661.93 M |
| 05/09/2024 | $56.21 | $57.90 (3.01%) | $60.14 | $56.21 | 165,950 | $663.07 M |
| 05/08/2024 | $55.25 | $55.21 (-0.07%) | $55.70 | $54.64 | 33,928 | $632.26 M |
| 05/07/2024 | $54.68 | $55.32 (1.17%) | $56.17 | $54.24 | 104,589 | $633.52 M |
| 05/06/2024 | $53.53 | $54.22 (1.29%) | $54.56 | $53.30 | 79,954 | $620.93 M |
| 05/03/2024 | $52.76 | $52.97 (0.4%) | $53.46 | $51.30 | 130,317 | $606.29 M |
| 05/02/2024 | $49.48 | $51.07 (3.21%) | $51.21 | $49.25 | 65,691 | $584.55 M |
| 05/01/2024 | $48.36 | $49.21 (1.76%) | $49.54 | $48.36 | 59,455 | $563.26 M |
| 04/30/2024 | $49.23 | $48.71 (-1.06%) | $49.23 | $48.34 | 41,242 | $557.53 M |
| 04/29/2024 | $49.25 | $49.37 (0.24%) | $49.45 | $48.57 | 55,918 | $565.09 M |
| 04/26/2024 | $49.41 | $49.08 (-0.67%) | $49.41 | $48.70 | 20,940 | $561.77 M |
| 04/25/2024 | $49.30 | $49.00 (-0.61%) | $49.70 | $48.61 | 37,830 | $560.85 M |
| 04/24/2024 | $50.01 | $49.72 (-0.58%) | $50.24 | $49.66 | 43,495 | $569.10 M |
| 04/23/2024 | $49.77 | $50.29 (1.04%) | $50.84 | $49.52 | 48,818 | $575.62 M |
| 04/22/2024 | $49.01 | $49.84 (1.69%) | $50.07 | $48.91 | 44,812 | $570.47 M |
| 04/19/2024 | $48.78 | $49.19 (0.84%) | $49.80 | $48.51 | 64,936 | $563.03 M |
| 04/18/2024 | $49.48 | $48.99 (-0.99%) | $49.89 | $48.86 | 51,080 | $560.74 M |
| 04/17/2024 | $50.87 | $49.28 (-3.13%) | $51.00 | $49.24 | 48,796 | $564.06 M |
| 04/16/2024 | $50.39 | $50.48 (0.18%) | $50.79 | $49.94 | 39,462 | $577.79 M |
| 04/15/2024 | $50.36 | $50.46 (0.2%) | $50.82 | $50.09 | 40,553 | $577.57 M |
| 04/12/2024 | $52.19 | $50.28 (-3.66%) | $52.19 | $50.19 | 55,704 | $575.50 M |
| 04/11/2024 | $51.13 | $52.25 (2.19%) | $52.27 | $50.67 | 54,151 | $598.05 M |
| 04/10/2024 | $52.52 | $51.13 (-2.65%) | $53.08 | $51.05 | 62,588 | $585.23 M |
| 04/09/2024 | $53.30 | $53.13 (-0.32%) | $53.60 | $52.59 | 34,347 | $608.13 M |
| 04/08/2024 | $53.16 | $53.01 (-0.28%) | $53.82 | $52.85 | 55,259 | $606.75 M |
| 04/05/2024 | $52.09 | $52.80 (1.36%) | $53.00 | $51.85 | 55,142 | $604.35 M |
