Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $44.80 | $44.47 (-0.74%) | $45.12 | $44.02 | 639,528 | $6.27 B |
| 07/02/2024 | $43.64 | $44.61 (2.22%) | $44.62 | $43.42 | 1.36 M | $6.29 B |
| 07/01/2024 | $44.99 | $43.19 (-4%) | $45.08 | $43.18 | 1.14 M | $6.09 B |
| 06/28/2024 | $45.56 | $44.65 (-2%) | $45.70 | $44.63 | 3.21 M | $6.30 B |
| 06/27/2024 | $45.02 | $45.12 (0.22%) | $45.41 | $44.72 | 806,527 | $6.36 B |
| 06/26/2024 | $44.74 | $44.79 (0.11%) | $44.84 | $44.18 | 1.17 M | $6.32 B |
| 06/25/2024 | $44.66 | $44.74 (0.18%) | $44.99 | $44.00 | 1.08 M | $6.31 B |
| 06/24/2024 | $44.58 | $44.99 (0.92%) | $45.68 | $44.30 | 930,227 | $6.35 B |
| 06/21/2024 | $44.58 | $44.47 (-0.25%) | $44.68 | $43.90 | 1.49 M | $6.27 B |
| 06/20/2024 | $44.08 | $44.55 (1.07%) | $45.31 | $43.93 | 1.30 M | $6.28 B |
| 06/18/2024 | $43.58 | $43.85 (0.62%) | $44.29 | $43.50 | 1.21 M | $6.19 B |
| 06/17/2024 | $43.14 | $43.45 (0.72%) | $43.75 | $42.85 | 1.38 M | $6.13 B |
| 06/14/2024 | $44.54 | $43.02 (-3.41%) | $44.76 | $42.74 | 1.93 M | $6.07 B |
| 06/13/2024 | $45.77 | $44.82 (-2.08%) | $45.87 | $44.47 | 1.44 M | $6.32 B |
| 06/12/2024 | $45.63 | $45.80 (0.37%) | $46.49 | $44.83 | 2.53 M | $6.46 B |
| 06/11/2024 | $44.50 | $44.56 (0.13%) | $45.09 | $43.69 | 1.81 M | $6.29 B |
| 06/10/2024 | $43.25 | $45.19 (4.49%) | $45.46 | $43.00 | 4.47 M | $6.37 B |
| 06/07/2024 | $42.63 | $42.60 (-0.07%) | $43.65 | $42.37 | 903,978 | $6.01 B |
| 06/06/2024 | $42.33 | $42.67 (0.8%) | $42.99 | $41.70 | 1.09 M | $6.02 B |
| 06/05/2024 | $43.06 | $42.73 (-0.77%) | $43.20 | $42.55 | 760,065 | $6.03 B |
| 06/04/2024 | $43.91 | $42.90 (-2.3%) | $43.91 | $42.49 | 1.54 M | $6.05 B |
| 06/03/2024 | $46.64 | $43.91 (-5.85%) | $46.64 | $43.68 | 953,274 | $6.19 B |
| 05/31/2024 | $45.57 | $46.46 (1.95%) | $46.59 | $45.38 | 1.12 M | $6.55 B |
| 05/30/2024 | $45.64 | $45.75 (0.24%) | $46.05 | $45.58 | 667,830 | $6.45 B |
| 05/29/2024 | $46.77 | $45.75 (-2.18%) | $46.93 | $45.73 | 814,603 | $6.45 B |
| 05/28/2024 | $45.92 | $47.20 (2.79%) | $47.49 | $45.90 | 1.25 M | $6.66 B |
| 05/24/2024 | $45.97 | $45.37 (-1.31%) | $46.08 | $45.24 | 762,076 | $6.40 B |
| 05/23/2024 | $46.50 | $45.70 (-1.72%) | $47.03 | $45.69 | 849,214 | $6.45 B |
| 05/22/2024 | $47.60 | $46.51 (-2.29%) | $47.74 | $45.94 | 1.04 M | $6.56 B |
| 05/21/2024 | $47.42 | $47.60 (0.38%) | $48.11 | $47.13 | 488,460 | $6.71 B |
| 05/20/2024 | $47.84 | $48.02 (0.38%) | $48.42 | $47.57 | 752,845 | $6.77 B |
| 05/17/2024 | $47.78 | $47.71 (-0.15%) | $48.04 | $47.35 | 465,693 | $6.73 B |
| 05/16/2024 | $47.50 | $47.67 (0.36%) | $47.87 | $47.26 | 679,624 | $6.72 B |
| 05/15/2024 | $47.61 | $47.54 (-0.15%) | $47.65 | $46.02 | 740,973 | $6.71 B |
| 05/14/2024 | $46.83 | $47.46 (1.35%) | $47.56 | $46.45 | 694,608 | $6.69 B |
| 05/13/2024 | $46.43 | $46.90 (1.01%) | $46.94 | $46.01 | 769,412 | $6.62 B |
| 05/10/2024 | $47.54 | $46.06 (-3.11%) | $48.00 | $46.03 | 695,878 | $6.50 B |
| 05/09/2024 | $46.60 | $47.25 (1.39%) | $47.91 | $46.41 | 749,788 | $6.66 B |
| 05/08/2024 | $45.43 | $46.42 (2.18%) | $46.73 | $45.29 | 951,622 | $6.55 B |
| 05/07/2024 | $44.88 | $45.64 (1.69%) | $46.78 | $44.71 | 1.50 M | $6.44 B |
| 05/06/2024 | $45.69 | $46.05 (0.79%) | $46.24 | $45.52 | 980,086 | $6.50 B |
| 05/03/2024 | $44.46 | $45.29 (1.87%) | $45.45 | $44.17 | 823,841 | $6.39 B |
| 05/02/2024 | $44.23 | $44.07 (-0.36%) | $44.57 | $43.83 | 803,880 | $6.22 B |
| 05/01/2024 | $44.41 | $43.65 (-1.71%) | $44.88 | $43.56 | 745,527 | $6.16 B |
| 04/30/2024 | $45.97 | $44.38 (-3.46%) | $45.97 | $43.70 | 1.53 M | $6.26 B |
| 04/29/2024 | $46.33 | $46.34 (0.02%) | $46.82 | $45.93 | 630,265 | $6.54 B |
| 04/26/2024 | $45.94 | $46.29 (0.76%) | $46.67 | $45.43 | 653,499 | $6.53 B |
| 04/25/2024 | $45.68 | $45.46 (-0.48%) | $45.81 | $45.21 | 773,927 | $6.41 B |
| 04/24/2024 | $46.75 | $46.05 (-1.5%) | $46.87 | $45.74 | 954,200 | $6.50 B |
| 04/23/2024 | $46.31 | $47.11 (1.73%) | $47.43 | $46.19 | 1.04 M | $6.65 B |
| 04/22/2024 | $45.97 | $46.33 (0.78%) | $46.92 | $45.29 | 730,674 | $6.54 B |
| 04/19/2024 | $45.05 | $46.15 (2.44%) | $46.49 | $44.93 | 1.15 M | $6.51 B |
| 04/18/2024 | $46.44 | $45.15 (-2.78%) | $46.72 | $45.14 | 1.07 M | $6.37 B |
| 04/17/2024 | $46.91 | $46.21 (-1.49%) | $47.57 | $46.17 | 1.00 M | $6.52 B |
| 04/16/2024 | $47.51 | $47.06 (-0.95%) | $47.89 | $46.78 | 839,418 | $6.64 B |
| 04/15/2024 | $49.20 | $47.89 (-2.66%) | $49.34 | $47.77 | 876,598 | $6.76 B |
| 04/12/2024 | $50.58 | $48.76 (-3.6%) | $50.82 | $48.45 | 1.04 M | $6.88 B |
| 04/11/2024 | $50.59 | $49.99 (-1.19%) | $50.59 | $49.70 | 1.02 M | $7.05 B |
| 04/10/2024 | $50.63 | $50.57 (-0.12%) | $51.08 | $50.26 | 984,809 | $7.13 B |
| 04/09/2024 | $51.44 | $50.90 (-1.05%) | $51.78 | $50.63 | 859,246 | $7.18 B |
| 04/08/2024 | $51.65 | $51.06 (-1.14%) | $52.16 | $50.48 | 1.70 M | $7.20 B |
| 04/05/2024 | $49.77 | $50.86 (2.19%) | $51.20 | $49.26 | 1.26 M | $7.17 B |
| 04/04/2024 | $50.08 | $49.72 (-0.72%) | $50.15 | $49.00 | 1.59 M | $7.01 B |
