Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $54.35 | $54.59 (0.44%) | $55.15 | $54.25 | 242,864 | $5.03 B |
| 07/01/2024 | $54.46 | $54.21 (-0.46%) | $54.62 | $53.98 | 384,807 | $4.99 B |
| 06/28/2024 | $54.65 | $54.19 (-0.84%) | $54.79 | $53.88 | 670,588 | $4.99 B |
| 06/27/2024 | $54.97 | $54.80 (-0.31%) | $54.99 | $54.38 | 420,234 | $5.05 B |
| 06/26/2024 | $54.81 | $54.94 (0.24%) | $55.06 | $54.29 | 337,486 | $5.06 B |
| 06/25/2024 | $56.06 | $55.08 (-1.75%) | $56.09 | $54.90 | 498,699 | $5.07 B |
| 06/24/2024 | $54.84 | $56.00 (2.12%) | $56.35 | $54.75 | 409,947 | $5.16 B |
| 06/21/2024 | $54.80 | $54.63 (-0.31%) | $55.23 | $54.53 | 878,486 | $5.03 B |
| 06/20/2024 | $54.31 | $54.59 (0.52%) | $55.23 | $54.31 | 491,718 | $5.03 B |
| 06/18/2024 | $54.05 | $54.38 (0.61%) | $55.05 | $54.02 | 474,415 | $5.01 B |
| 06/17/2024 | $54.27 | $54.05 (-0.41%) | $54.65 | $53.03 | 586,748 | $4.98 B |
| 06/14/2024 | $54.65 | $54.44 (-0.38%) | $54.88 | $54.20 | 424,536 | $5.01 B |
| 06/13/2024 | $55.30 | $54.94 (-0.65%) | $55.59 | $54.75 | 403,162 | $5.06 B |
| 06/12/2024 | $56.83 | $55.31 (-2.67%) | $56.83 | $55.16 | 425,400 | $5.09 B |
| 06/11/2024 | $55.85 | $56.03 (0.32%) | $56.29 | $55.37 | 370,357 | $5.16 B |
| 06/10/2024 | $55.88 | $56.28 (0.72%) | $56.61 | $55.77 | 375,028 | $5.18 B |
| 06/07/2024 | $55.74 | $56.10 (0.65%) | $56.31 | $55.50 | 242,753 | $5.17 B |
| 06/06/2024 | $56.11 | $56.09 (-0.04%) | $56.40 | $55.99 | 301,500 | $5.17 B |
| 06/05/2024 | $56.63 | $56.30 (-0.58%) | $56.89 | $56.24 | 303,929 | $5.19 B |
| 06/04/2024 | $56.78 | $56.61 (-0.3%) | $57.13 | $56.36 | 629,149 | $5.21 B |
| 06/03/2024 | $57.34 | $57.19 (-0.26%) | $57.35 | $56.71 | 468,192 | $5.27 B |
| 05/31/2024 | $55.56 | $57.16 (2.88%) | $57.23 | $55.47 | 688,531 | $5.27 B |
| 05/30/2024 | $54.73 | $55.37 (1.17%) | $55.43 | $54.73 | 564,898 | $5.10 B |
| 05/29/2024 | $54.88 | $54.49 (-0.71%) | $54.92 | $54.05 | 319,278 | $5.02 B |
| 05/28/2024 | $55.58 | $55.26 (-0.58%) | $55.71 | $55.05 | 424,651 | $5.09 B |
| 05/24/2024 | $55.42 | $55.41 (-0.02%) | $55.58 | $55.12 | 243,546 | $5.10 B |
| 05/23/2024 | $56.00 | $55.18 (-1.46%) | $56.00 | $55.04 | 601,399 | $5.08 B |
| 05/22/2024 | $56.29 | $55.86 (-0.76%) | $56.54 | $55.81 | 421,428 | $5.15 B |
| 05/21/2024 | $57.10 | $56.42 (-1.19%) | $57.48 | $56.23 | 624,968 | $5.20 B |
| 05/20/2024 | $56.60 | $57.29 (1.22%) | $57.40 | $56.40 | 358,959 | $5.28 B |
| 05/17/2024 | $56.63 | $56.61 (-0.04%) | $56.76 | $56.33 | 640,535 | $5.21 B |
| 05/16/2024 | $56.89 | $56.59 (-0.53%) | $57.07 | $56.51 | 376,354 | $5.21 B |
| 05/15/2024 | $56.88 | $56.88 (0%) | $57.20 | $56.50 | 564,741 | $5.24 B |
| 05/14/2024 | $56.45 | $56.48 (0.05%) | $56.61 | $56.04 | 493,063 | $5.20 B |
| 05/13/2024 | $57.38 | $56.12 (-2.2%) | $57.60 | $56.08 | 442,330 | $5.17 B |
| 05/10/2024 | $56.50 | $57.11 (1.08%) | $57.17 | $56.22 | 532,742 | $5.26 B |
| 05/09/2024 | $55.86 | $56.42 (1%) | $56.45 | $55.70 | 344,220 | $5.20 B |
| 05/08/2024 | $55.68 | $55.86 (0.32%) | $56.15 | $55.52 | 487,081 | $5.15 B |
| 05/07/2024 | $55.76 | $55.78 (0.04%) | $56.30 | $55.62 | 528,501 | $5.14 B |
| 05/06/2024 | $55.25 | $55.57 (0.58%) | $55.95 | $55.20 | 408,804 | $5.12 B |
| 05/03/2024 | $55.51 | $54.87 (-1.15%) | $55.51 | $54.46 | 442,680 | $5.05 B |
| 05/02/2024 | $55.75 | $54.76 (-1.78%) | $55.75 | $53.66 | 689,755 | $5.04 B |
| 05/01/2024 | $53.18 | $52.94 (-0.45%) | $53.45 | $52.66 | 441,671 | $4.88 B |
| 04/30/2024 | $53.78 | $53.10 (-1.26%) | $53.78 | $52.93 | 753,531 | $4.89 B |
| 04/29/2024 | $54.06 | $53.93 (-0.24%) | $54.40 | $53.57 | 566,192 | $4.97 B |
| 04/26/2024 | $54.89 | $53.83 (-1.93%) | $54.89 | $53.67 | 613,408 | $4.96 B |
| 04/25/2024 | $55.08 | $54.90 (-0.33%) | $55.11 | $54.47 | 539,256 | $5.06 B |
| 04/24/2024 | $53.53 | $55.27 (3.25%) | $55.33 | $53.10 | 903,358 | $5.09 B |
| 04/23/2024 | $53.41 | $53.75 (0.64%) | $54.01 | $53.12 | 537,901 | $4.95 B |
| 04/22/2024 | $53.21 | $53.57 (0.68%) | $53.91 | $52.82 | 382,224 | $4.93 B |
| 04/19/2024 | $51.90 | $53.43 (2.95%) | $53.47 | $51.81 | 519,983 | $4.92 B |
| 04/18/2024 | $52.30 | $52.01 (-0.55%) | $52.54 | $51.88 | 463,820 | $4.79 B |
| 04/17/2024 | $51.95 | $52.04 (0.17%) | $52.38 | $51.68 | 484,585 | $4.79 B |
| 04/16/2024 | $52.54 | $51.73 (-1.54%) | $52.54 | $51.46 | 550,628 | $4.77 B |
| 04/15/2024 | $53.46 | $52.83 (-1.18%) | $53.86 | $52.74 | 388,614 | $4.87 B |
| 04/12/2024 | $54.00 | $53.20 (-1.48%) | $54.29 | $53.00 | 551,925 | $4.90 B |
| 04/11/2024 | $53.87 | $53.75 (-0.22%) | $53.88 | $53.13 | 391,124 | $4.95 B |
| 04/10/2024 | $53.00 | $53.41 (0.77%) | $53.63 | $52.62 | 415,893 | $4.92 B |
| 04/09/2024 | $53.58 | $53.72 (0.26%) | $53.92 | $53.29 | 428,893 | $4.95 B |
| 04/08/2024 | $52.80 | $53.40 (1.14%) | $53.55 | $52.80 | 351,429 | $4.92 B |
| 04/05/2024 | $52.65 | $52.71 (0.11%) | $52.87 | $52.04 | 447,896 | $4.86 B |
| 04/04/2024 | $53.58 | $52.93 (-1.21%) | $53.88 | $52.83 | 355,229 | $4.88 B |
| 04/03/2024 | $53.09 | $53.19 (0.19%) | $53.33 | $52.71 | 403,504 | $4.90 B |
