Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $48.98 | $48.87 (-0.22%) | $49.77 | $48.73 | 302,643 | $5.86 B |
| 07/02/2024 | $48.28 | $48.91 (1.3%) | $48.96 | $48.08 | 560,424 | $5.86 B |
| 07/01/2024 | $48.73 | $48.27 (-0.94%) | $49.55 | $48.22 | 820,283 | $5.78 B |
| 06/28/2024 | $48.45 | $48.49 (0.08%) | $48.86 | $48.01 | 1.28 M | $5.81 B |
| 06/27/2024 | $48.11 | $48.02 (-0.19%) | $48.24 | $47.54 | 596,653 | $5.75 B |
| 06/26/2024 | $48.00 | $48.22 (0.46%) | $48.32 | $47.84 | 572,403 | $5.78 B |
| 06/25/2024 | $49.59 | $48.22 (-2.76%) | $49.75 | $48.20 | 645,849 | $5.78 B |
| 06/24/2024 | $49.20 | $49.59 (0.79%) | $50.12 | $49.12 | 909,865 | $5.94 B |
| 06/21/2024 | $49.14 | $49.03 (-0.22%) | $49.25 | $48.77 | 1.61 M | $5.88 B |
| 06/20/2024 | $48.31 | $48.95 (1.32%) | $49.14 | $48.20 | 446,733 | $5.87 B |
| 06/18/2024 | $48.04 | $48.30 (0.54%) | $48.56 | $47.98 | 412,613 | $5.79 B |
| 06/17/2024 | $46.91 | $48.00 (2.32%) | $48.09 | $46.90 | 716,082 | $5.75 B |
| 06/14/2024 | $47.39 | $47.13 (-0.55%) | $47.63 | $46.84 | 494,083 | $5.65 B |
| 06/13/2024 | $48.15 | $48.06 (-0.19%) | $48.21 | $47.45 | 448,083 | $5.76 B |
| 06/12/2024 | $47.89 | $48.18 (0.61%) | $48.65 | $47.76 | 530,773 | $5.77 B |
| 06/11/2024 | $48.65 | $46.93 (-3.54%) | $48.70 | $46.89 | 853,211 | $5.62 B |
| 06/10/2024 | $48.59 | $49.05 (0.95%) | $49.43 | $48.59 | 894,013 | $5.88 B |
| 06/07/2024 | $48.04 | $49.07 (2.14%) | $49.23 | $47.72 | 1.25 M | $5.88 B |
| 06/06/2024 | $48.07 | $48.31 (0.5%) | $48.58 | $47.89 | 861,719 | $5.79 B |
| 06/05/2024 | $47.73 | $47.99 (0.54%) | $48.14 | $47.24 | 650,081 | $5.75 B |
| 06/04/2024 | $47.82 | $47.59 (-0.48%) | $48.46 | $47.39 | 868,119 | $5.70 B |
| 06/03/2024 | $49.28 | $48.40 (-1.79%) | $49.41 | $48.08 | 745,643 | $5.80 B |
| 05/31/2024 | $48.83 | $49.12 (0.59%) | $49.13 | $48.62 | 1.09 M | $5.89 B |
| 05/30/2024 | $47.92 | $48.46 (1.13%) | $48.58 | $47.73 | 543,884 | $5.81 B |
| 05/29/2024 | $47.50 | $47.63 (0.27%) | $47.76 | $47.23 | 516,363 | $5.71 B |
| 05/28/2024 | $48.70 | $48.05 (-1.33%) | $48.85 | $47.85 | 545,881 | $5.76 B |
| 05/24/2024 | $48.12 | $48.35 (0.48%) | $48.55 | $48.11 | 558,467 | $5.79 B |
| 05/23/2024 | $48.28 | $47.89 (-0.81%) | $48.51 | $47.57 | 855,221 | $5.74 B |
| 05/22/2024 | $48.71 | $48.21 (-1.03%) | $49.10 | $48.09 | 879,706 | $5.78 B |
| 05/21/2024 | $49.71 | $48.85 (-1.73%) | $49.85 | $48.78 | 1.13 M | $5.85 B |
| 05/20/2024 | $49.97 | $49.75 (-0.44%) | $50.20 | $49.34 | 775,375 | $5.96 B |
| 05/17/2024 | $50.10 | $49.98 (-0.24%) | $50.37 | $49.74 | 622,457 | $5.99 B |
| 05/16/2024 | $49.89 | $49.89 (0%) | $50.16 | $49.23 | 800,091 | $5.98 B |
| 05/15/2024 | $50.53 | $50.04 (-0.97%) | $50.84 | $49.64 | 702,198 | $6.00 B |
| 05/14/2024 | $51.09 | $50.27 (-1.61%) | $51.18 | $50.17 | 1.23 M | $6.02 B |
| 05/13/2024 | $51.00 | $50.72 (-0.55%) | $51.11 | $50.27 | 948,874 | $6.08 B |
| 05/10/2024 | $51.40 | $50.70 (-1.36%) | $51.63 | $50.52 | 682,857 | $6.08 B |
| 05/09/2024 | $50.65 | $51.26 (1.2%) | $51.40 | $50.46 | 706,911 | $6.14 B |
| 05/08/2024 | $51.53 | $51.65 (0.23%) | $51.79 | $51.07 | 933,164 | $6.19 B |
| 05/07/2024 | $52.10 | $51.47 (-1.21%) | $52.29 | $51.41 | 876,112 | $6.17 B |
| 05/06/2024 | $51.68 | $51.94 (0.5%) | $52.06 | $51.35 | 801,848 | $6.22 B |
| 05/03/2024 | $51.54 | $51.20 (-0.66%) | $51.83 | $50.86 | 1.02 M | $6.14 B |
| 05/02/2024 | $51.62 | $50.81 (-1.57%) | $51.90 | $50.31 | 1.48 M | $6.09 B |
| 05/01/2024 | $52.00 | $50.76 (-2.38%) | $52.15 | $50.27 | 2.01 M | $6.08 B |
| 04/30/2024 | $51.23 | $52.11 (1.72%) | $53.65 | $51.23 | 2.41 M | $6.24 B |
| 04/29/2024 | $51.00 | $50.85 (-0.29%) | $51.36 | $50.44 | 1.45 M | $6.09 B |
| 04/26/2024 | $50.52 | $50.89 (0.73%) | $51.34 | $50.35 | 622,531 | $6.10 B |
| 04/25/2024 | $50.68 | $50.52 (-0.32%) | $50.75 | $49.97 | 1.04 M | $6.05 B |
| 04/24/2024 | $50.25 | $51.31 (2.11%) | $51.48 | $50.11 | 853,138 | $6.15 B |
| 04/23/2024 | $49.10 | $50.42 (2.69%) | $50.74 | $49.05 | 820,725 | $6.04 B |
| 04/22/2024 | $49.01 | $49.16 (0.31%) | $49.38 | $48.51 | 752,435 | $5.89 B |
| 04/19/2024 | $47.82 | $48.70 (1.84%) | $48.99 | $47.82 | 780,480 | $5.84 B |
| 04/18/2024 | $47.50 | $47.90 (0.84%) | $48.37 | $47.49 | 759,138 | $5.74 B |
| 04/17/2024 | $47.88 | $47.24 (-1.34%) | $48.16 | $47.15 | 667,104 | $5.66 B |
| 04/16/2024 | $46.75 | $47.44 (1.48%) | $47.65 | $46.24 | 1.23 M | $5.68 B |
| 04/15/2024 | $47.22 | $46.83 (-0.83%) | $47.65 | $46.42 | 939,367 | $5.61 B |
| 04/12/2024 | $47.14 | $46.72 (-0.89%) | $47.52 | $46.23 | 1.16 M | $5.60 B |
| 04/11/2024 | $48.39 | $47.57 (-1.69%) | $48.61 | $47.28 | 1.26 M | $5.70 B |
| 04/10/2024 | $48.62 | $48.15 (-0.97%) | $48.99 | $47.95 | 801,186 | $5.77 B |
| 04/09/2024 | $50.00 | $49.55 (-0.9%) | $50.15 | $49.45 | 670,627 | $5.94 B |
| 04/08/2024 | $49.46 | $49.72 (0.53%) | $50.26 | $49.46 | 883,914 | $5.96 B |
| 04/05/2024 | $48.63 | $49.10 (0.97%) | $49.51 | $48.55 | 1.27 M | $5.88 B |
| 04/04/2024 | $50.23 | $48.63 (-3.19%) | $50.70 | $48.63 | 929,646 | $5.83 B |
