Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $52.57 | $52.45 (-0.23%) | $52.83 | $52.32 | 2.13 M | $43.79 B |
| 07/02/2024 | $52.35 | $52.43 (0.15%) | $52.68 | $52.29 | 4.59 M | $43.78 B |
| 07/01/2024 | $52.36 | $52.36 (0%) | $52.62 | $51.81 | 4.42 M | $43.72 B |
| 06/28/2024 | $52.71 | $52.82 (0.21%) | $52.86 | $52.13 | 8.38 M | $44.10 B |
| 06/27/2024 | $52.68 | $52.43 (-0.47%) | $52.69 | $51.87 | 6.20 M | $43.78 B |
| 06/26/2024 | $52.66 | $52.68 (0.04%) | $52.91 | $52.43 | 4.78 M | $43.98 B |
| 06/25/2024 | $53.60 | $52.92 (-1.27%) | $53.73 | $52.74 | 5.56 M | $44.19 B |
| 06/24/2024 | $53.15 | $53.64 (0.92%) | $54.15 | $53.02 | 4.27 M | $44.79 B |
| 06/21/2024 | $53.01 | $53.15 (0.26%) | $53.22 | $52.78 | 16.28 M | $44.38 B |
| 06/20/2024 | $52.91 | $53.01 (0.19%) | $53.22 | $52.68 | 4.47 M | $44.26 B |
| 06/18/2024 | $53.28 | $53.10 (-0.34%) | $53.60 | $52.92 | 3.60 M | $44.34 B |
| 06/17/2024 | $53.10 | $53.07 (-0.06%) | $53.45 | $52.81 | 3.63 M | $44.31 B |
| 06/14/2024 | $53.07 | $53.37 (0.57%) | $53.46 | $53.01 | 3.37 M | $44.56 B |
| 06/13/2024 | $52.74 | $53.22 (0.91%) | $53.50 | $52.65 | 4.31 M | $44.44 B |
| 06/12/2024 | $53.28 | $52.69 (-1.11%) | $53.45 | $52.62 | 4.34 M | $43.99 B |
| 06/11/2024 | $52.50 | $52.24 (-0.5%) | $52.84 | $52.13 | 5.22 M | $43.62 B |
| 06/10/2024 | $53.08 | $52.71 (-0.7%) | $53.21 | $52.38 | 4.34 M | $44.01 B |
| 06/07/2024 | $53.35 | $53.32 (-0.06%) | $53.98 | $53.13 | 3.97 M | $44.52 B |
| 06/06/2024 | $53.80 | $54.26 (0.86%) | $54.37 | $53.56 | 3.35 M | $45.30 B |
| 06/05/2024 | $54.34 | $54.03 (-0.57%) | $54.51 | $53.78 | 4.73 M | $45.11 B |
| 06/04/2024 | $53.20 | $54.43 (2.31%) | $54.65 | $53.20 | 5.82 M | $45.45 B |
| 06/03/2024 | $53.17 | $53.31 (0.26%) | $53.33 | $52.67 | 4.40 M | $44.51 B |
| 05/31/2024 | $51.85 | $53.06 (2.33%) | $53.15 | $51.72 | 9.28 M | $44.30 B |
| 05/30/2024 | $51.54 | $51.75 (0.41%) | $52.10 | $51.54 | 6.22 M | $43.21 B |
| 05/29/2024 | $51.33 | $51.17 (-0.31%) | $51.33 | $50.96 | 5.64 M | $42.72 B |
| 05/28/2024 | $52.60 | $51.57 (-1.96%) | $53.07 | $51.53 | 6.56 M | $43.06 B |
| 05/24/2024 | $52.70 | $52.18 (-0.99%) | $52.76 | $52.11 | 4.66 M | $43.57 B |
| 05/23/2024 | $53.72 | $52.31 (-2.62%) | $53.73 | $52.28 | 5.58 M | $43.68 B |
| 05/22/2024 | $54.81 | $53.72 (-1.99%) | $55.00 | $53.66 | 5.76 M | $44.85 B |
| 05/21/2024 | $54.98 | $55.08 (0.18%) | $55.50 | $54.96 | 3.78 M | $45.99 B |
| 05/20/2024 | $55.14 | $54.98 (-0.29%) | $55.50 | $54.88 | 3.91 M | $45.91 B |
| 05/17/2024 | $55.29 | $55.13 (-0.29%) | $55.29 | $54.88 | 4.27 M | $46.03 B |
| 05/16/2024 | $55.05 | $55.19 (0.25%) | $55.42 | $54.92 | 4.20 M | $46.08 B |
| 05/15/2024 | $55.29 | $55.11 (-0.33%) | $55.52 | $54.98 | 6.02 M | $46.01 B |
| 05/14/2024 | $55.15 | $54.87 (-0.51%) | $55.40 | $54.68 | 4.90 M | $45.81 B |
| 05/13/2024 | $55.45 | $54.96 (-0.88%) | $55.49 | $54.84 | 3.93 M | $45.89 B |
| 05/10/2024 | $54.74 | $55.01 (0.49%) | $55.14 | $54.61 | 3.86 M | $45.93 B |
| 05/09/2024 | $55.00 | $54.63 (-0.67%) | $55.06 | $54.28 | 6.11 M | $45.61 B |
| 05/08/2024 | $54.78 | $54.79 (0.02%) | $54.99 | $54.53 | 6.60 M | $45.75 B |
| 05/07/2024 | $55.32 | $55.02 (-0.54%) | $55.59 | $54.86 | 6.36 M | $45.94 B |
| 05/06/2024 | $55.48 | $55.45 (-0.05%) | $55.67 | $55.15 | 6.85 M | $46.30 B |
| 05/03/2024 | $55.40 | $55.26 (-0.25%) | $55.75 | $54.86 | 9.08 M | $46.14 B |
| 05/02/2024 | $54.43 | $54.91 (0.88%) | $54.94 | $54.02 | 5.90 M | $45.85 B |
| 05/01/2024 | $53.37 | $53.92 (1.03%) | $54.54 | $53.34 | 5.87 M | $45.02 B |
| 04/30/2024 | $53.98 | $53.54 (-0.82%) | $54.13 | $53.51 | 8.57 M | $44.70 B |
| 04/29/2024 | $54.00 | $54.31 (0.57%) | $54.54 | $53.93 | 6.56 M | $45.35 B |
| 04/26/2024 | $53.89 | $53.71 (-0.33%) | $54.20 | $53.51 | 6.86 M | $44.84 B |
| 04/25/2024 | $53.03 | $53.80 (1.45%) | $53.91 | $52.88 | 4.88 M | $44.92 B |
| 04/24/2024 | $53.17 | $53.67 (0.94%) | $53.75 | $52.86 | 5.34 M | $44.81 B |
| 04/23/2024 | $53.23 | $53.39 (0.3%) | $53.58 | $53.11 | 6.65 M | $44.58 B |
| 04/22/2024 | $53.00 | $53.33 (0.62%) | $53.38 | $52.55 | 4.18 M | $44.53 B |
| 04/19/2024 | $52.19 | $53.04 (1.63%) | $53.16 | $52.18 | 6.61 M | $44.29 B |
| 04/18/2024 | $51.43 | $52.03 (1.17%) | $52.05 | $51.13 | 4.96 M | $43.44 B |
| 04/17/2024 | $50.81 | $51.28 (0.93%) | $51.55 | $50.65 | 5.12 M | $42.82 B |
| 04/16/2024 | $51.52 | $50.80 (-1.4%) | $51.57 | $50.78 | 7.12 M | $42.41 B |
| 04/15/2024 | $52.30 | $51.65 (-1.24%) | $52.35 | $51.35 | 6.25 M | $43.12 B |
| 04/12/2024 | $52.19 | $52.02 (-0.33%) | $52.30 | $51.86 | 6.41 M | $43.43 B |
| 04/11/2024 | $52.46 | $52.24 (-0.42%) | $52.76 | $52.10 | 5.72 M | $43.62 B |
| 04/10/2024 | $53.01 | $52.14 (-1.64%) | $53.36 | $51.70 | 7.58 M | $43.53 B |
| 04/09/2024 | $53.76 | $54.38 (1.15%) | $54.39 | $53.70 | 3.40 M | $45.40 B |
| 04/08/2024 | $53.05 | $53.64 (1.11%) | $53.67 | $52.94 | 4.01 M | $44.79 B |
| 04/05/2024 | $52.19 | $53.01 (1.57%) | $53.16 | $51.97 | 4.72 M | $44.26 B |
| 04/04/2024 | $52.91 | $52.62 (-0.55%) | $53.45 | $52.45 | 3.92 M | $43.93 B |
