Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $45.89 | $45.95 (0.12%) | $46.00 | $45.76 | 1.56 M | |
| 07/03/2024 | $46.05 | $45.95 (-0.22%) | $46.14 | $45.73 | 3.66 M | $80.78 B |
| 07/02/2024 | $46.00 | $46.05 (0.11%) | $46.13 | $45.76 | 5.46 M | $80.96 B |
| 07/01/2024 | $45.90 | $46.03 (0.28%) | $46.42 | $45.75 | 7.07 M | $80.92 B |
| 06/28/2024 | $45.50 | $45.55 (0.11%) | $45.62 | $45.27 | 12.24 M | $80.08 B |
| 06/27/2024 | $46.32 | $45.46 (-1.86%) | $46.40 | $45.17 | 8.63 M | $79.92 B |
| 06/26/2024 | $46.20 | $46.36 (0.35%) | $46.56 | $46.18 | 7.41 M | $81.50 B |
| 06/25/2024 | $46.49 | $46.42 (-0.15%) | $46.59 | $46.27 | 10.52 M | $81.61 B |
| 06/24/2024 | $45.99 | $46.45 (1%) | $46.59 | $45.85 | 10.24 M | $81.66 B |
| 06/21/2024 | $45.60 | $45.74 (0.31%) | $45.99 | $45.45 | 28.89 M | $80.41 B |
| 06/20/2024 | $44.65 | $45.43 (1.75%) | $45.55 | $44.53 | 8.96 M | $79.87 B |
| 06/18/2024 | $44.63 | $44.80 (0.38%) | $44.89 | $44.41 | 16.40 M | $78.76 B |
| 06/17/2024 | $44.22 | $44.70 (1.09%) | $44.72 | $43.92 | 8.30 M | $78.58 B |
| 06/14/2024 | $44.49 | $44.32 (-0.38%) | $44.55 | $43.83 | 10.65 M | $77.91 B |
| 06/13/2024 | $45.85 | $45.75 (-0.22%) | $46.07 | $45.53 | 8.83 M | $80.43 B |
| 06/12/2024 | $46.54 | $45.87 (-1.44%) | $46.60 | $45.71 | 9.93 M | $80.64 B |
| 06/11/2024 | $46.53 | $46.40 (-0.28%) | $46.59 | $46.21 | 7.40 M | $81.57 B |
| 06/10/2024 | $46.60 | $46.49 (-0.24%) | $46.79 | $46.24 | 7.95 M | $81.73 B |
| 06/07/2024 | $46.69 | $46.70 (0.02%) | $46.99 | $46.58 | 6.49 M | $82.10 B |
| 06/06/2024 | $46.67 | $46.69 (0.04%) | $47.19 | $46.58 | 9.33 M | $82.08 B |
| 06/05/2024 | $46.78 | $46.67 (-0.24%) | $46.78 | $46.38 | 6.86 M | $82.05 B |
| 06/04/2024 | $46.40 | $46.83 (0.93%) | $46.85 | $46.38 | 8.68 M | $82.33 B |
| 06/03/2024 | $46.04 | $46.55 (1.11%) | $46.65 | $46.02 | 8.20 M | $81.83 B |
| 05/31/2024 | $45.40 | $46.25 (1.87%) | $46.33 | $45.32 | 13.90 M | $81.31 B |
| 05/30/2024 | $45.32 | $45.44 (0.26%) | $45.60 | $45.25 | 6.58 M | $79.88 B |
| 05/29/2024 | $45.30 | $45.15 (-0.33%) | $45.35 | $45.04 | 6.47 M | $79.37 B |
| 05/28/2024 | $45.40 | $45.48 (0.18%) | $45.64 | $45.21 | 7.58 M | $79.95 B |
| 05/24/2024 | $45.84 | $45.49 (-0.76%) | $46.00 | $45.34 | 4.73 M | $79.97 B |
| 05/23/2024 | $46.10 | $45.64 (-1%) | $46.11 | $45.51 | 10.35 M | $80.24 B |
| 05/22/2024 | $46.14 | $46.32 (0.39%) | $46.60 | $46.11 | 15.14 M | $81.43 B |
| 05/21/2024 | $46.01 | $46.33 (0.7%) | $46.44 | $45.94 | 8.60 M | $81.45 B |
| 05/20/2024 | $46.09 | $45.90 (-0.41%) | $46.25 | $45.78 | 8.08 M | $80.69 B |
| 05/17/2024 | $46.05 | $46.08 (0.07%) | $46.25 | $45.92 | 9.24 M | $81.01 B |
| 05/16/2024 | $45.95 | $45.95 (0%) | $46.22 | $45.90 | 9.13 M | $80.78 B |
| 05/15/2024 | $45.60 | $45.85 (0.55%) | $45.95 | $45.59 | 9.44 M | $80.60 B |
| 05/14/2024 | $45.08 | $45.50 (0.93%) | $45.55 | $45.04 | 9.44 M | $79.99 B |
| 05/13/2024 | $44.90 | $45.04 (0.31%) | $45.37 | $44.90 | 8.23 M | $79.18 B |
| 05/10/2024 | $44.79 | $44.90 (0.25%) | $45.04 | $44.74 | 12.16 M | $78.93 B |
| 05/09/2024 | $44.39 | $44.71 (0.72%) | $44.77 | $44.27 | 8.14 M | $78.60 B |
| 05/08/2024 | $43.90 | $44.29 (0.89%) | $44.40 | $43.90 | 9.95 M | $77.86 B |
| 05/07/2024 | $43.60 | $43.85 (0.57%) | $44.00 | $43.58 | 12.05 M | $77.09 B |
| 05/06/2024 | $43.69 | $43.49 (-0.46%) | $43.83 | $43.44 | 9.04 M | $76.46 B |
| 05/03/2024 | $44.00 | $43.59 (-0.93%) | $44.12 | $43.37 | 11.23 M | $76.63 B |
| 05/02/2024 | $44.00 | $43.98 (-0.05%) | $44.21 | $43.83 | 9.05 M | $77.32 B |
| 05/01/2024 | $43.70 | $43.82 (0.27%) | $44.18 | $43.69 | 7.37 M | $77.04 B |
| 04/30/2024 | $43.99 | $43.81 (-0.41%) | $44.14 | $43.63 | 11.82 M | $77.02 B |
| 04/29/2024 | $43.40 | $43.82 (0.97%) | $43.84 | $43.37 | 8.66 M | $77.04 B |
| 04/26/2024 | $43.43 | $43.38 (-0.12%) | $43.94 | $43.19 | 13.79 M | $76.26 B |
| 04/25/2024 | $43.25 | $43.54 (0.67%) | $43.65 | $42.76 | 14.92 M | $76.54 B |
| 04/24/2024 | $42.70 | $42.92 (0.52%) | $43.06 | $42.40 | 12.94 M | $75.45 B |
| 04/23/2024 | $42.64 | $42.87 (0.54%) | $43.04 | $42.52 | 18.92 M | $75.37 B |
| 04/22/2024 | $42.31 | $42.57 (0.61%) | $42.72 | $42.02 | 10.78 M | $74.84 B |
| 04/19/2024 | $41.39 | $42.09 (1.69%) | $42.27 | $41.39 | 22.33 M | $73.99 B |
| 04/18/2024 | $41.13 | $41.30 (0.41%) | $41.43 | $41.11 | 17.57 M | $72.61 B |
| 04/17/2024 | $41.01 | $41.10 (0.22%) | $41.22 | $40.74 | 8.79 M | $72.25 B |
| 04/16/2024 | $40.95 | $40.75 (-0.49%) | $41.09 | $40.72 | 10.41 M | $71.64 B |
| 04/15/2024 | $41.30 | $40.95 (-0.85%) | $41.46 | $40.65 | 10.73 M | $71.99 B |
| 04/12/2024 | $41.33 | $41.05 (-0.68%) | $41.55 | $41.02 | 10.67 M | $72.17 B |
| 04/11/2024 | $41.75 | $41.43 (-0.77%) | $41.83 | $41.31 | 10.89 M | $72.83 B |
| 04/10/2024 | $41.67 | $41.68 (0.02%) | $42.03 | $41.54 | 9.51 M | $73.27 B |
| 04/09/2024 | $42.00 | $42.11 (0.26%) | $42.31 | $41.92 | 7.69 M | $74.03 B |
| 04/08/2024 | $41.54 | $41.96 (1.01%) | $42.09 | $41.50 | 9.40 M | $73.77 B |
| 04/05/2024 | $41.48 | $41.65 (0.41%) | $41.76 | $41.37 | 8.52 M | $73.22 B |
