Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $54.73 | $54.88 (0.27%) | $55.16 | $54.73 | 7,318 | |
| 07/01/2024 | $54.56 | $54.80 (0.44%) | $55.06 | $54.08 | 244,988 | $1.76 B |
| 06/28/2024 | $53.85 | $54.22 (0.69%) | $54.40 | $53.11 | 638,089 | $1.74 B |
| 06/27/2024 | $53.11 | $53.43 (0.6%) | $53.60 | $52.81 | 146,281 | $1.71 B |
| 06/26/2024 | $52.71 | $53.00 (0.55%) | $53.39 | $52.49 | 163,556 | $1.70 B |
| 06/25/2024 | $53.39 | $52.99 (-0.75%) | $53.39 | $52.62 | 191,239 | $1.70 B |
| 06/24/2024 | $52.50 | $53.33 (1.58%) | $53.72 | $52.30 | 172,174 | $1.71 B |
| 06/21/2024 | $52.67 | $52.34 (-0.63%) | $53.24 | $52.16 | 450,253 | $1.68 B |
| 06/20/2024 | $52.05 | $52.45 (0.77%) | $52.63 | $52.00 | 178,015 | $1.68 B |
| 06/18/2024 | $52.03 | $52.26 (0.44%) | $52.46 | $51.69 | 266,435 | $1.68 B |
| 06/17/2024 | $51.43 | $52.18 (1.46%) | $52.33 | $51.24 | 245,038 | $1.67 B |
| 06/14/2024 | $51.28 | $51.99 (1.38%) | $52.59 | $51.23 | 211,665 | $1.67 B |
| 06/13/2024 | $52.06 | $51.68 (-0.73%) | $52.36 | $51.17 | 166,641 | $1.66 B |
| 06/12/2024 | $53.76 | $52.09 (-3.11%) | $53.76 | $52.05 | 154,693 | $1.67 B |
| 06/11/2024 | $52.02 | $52.55 (1.02%) | $52.61 | $51.78 | 118,857 | $1.69 B |
| 06/10/2024 | $52.34 | $52.42 (0.15%) | $52.98 | $51.96 | 111,500 | $1.68 B |
| 06/07/2024 | $53.33 | $52.67 (-1.24%) | $53.70 | $52.66 | 95,749 | $1.69 B |
| 06/06/2024 | $54.04 | $54.00 (-0.07%) | $54.40 | $53.75 | 125,973 | $1.73 B |
| 06/05/2024 | $54.97 | $54.31 (-1.2%) | $55.13 | $54.11 | 101,596 | $1.74 B |
| 06/04/2024 | $54.16 | $54.81 (1.2%) | $54.97 | $53.99 | 158,932 | $1.76 B |
| 06/03/2024 | $55.17 | $54.15 (-1.85%) | $55.19 | $54.10 | 141,737 | $1.74 B |
| 05/31/2024 | $53.91 | $54.71 (1.48%) | $55.25 | $53.91 | 295,827 | $1.75 B |
| 05/30/2024 | $53.43 | $53.71 (0.52%) | $53.99 | $53.36 | 127,832 | $1.72 B |
| 05/29/2024 | $53.84 | $53.09 (-1.39%) | $53.84 | $52.97 | 166,954 | $1.70 B |
| 05/28/2024 | $55.15 | $54.28 (-1.58%) | $55.30 | $54.11 | 186,674 | $1.74 B |
| 05/24/2024 | $56.77 | $55.35 (-2.5%) | $56.77 | $54.95 | 201,012 | $1.78 B |
| 05/23/2024 | $58.10 | $56.50 (-2.75%) | $58.10 | $56.04 | 162,620 | $1.81 B |
| 05/22/2024 | $59.36 | $58.18 (-1.99%) | $59.94 | $58.01 | 201,919 | $1.87 B |
| 05/21/2024 | $59.33 | $59.49 (0.27%) | $59.82 | $58.89 | 145,954 | $1.91 B |
| 05/20/2024 | $59.99 | $59.30 (-1.15%) | $59.99 | $59.26 | 168,804 | $1.90 B |
| 05/17/2024 | $59.93 | $60.05 (0.2%) | $60.22 | $59.57 | 159,737 | $1.93 B |
| 05/16/2024 | $58.91 | $59.89 (1.66%) | $59.91 | $58.74 | 132,583 | $1.92 B |
| 05/15/2024 | $59.51 | $58.84 (-1.13%) | $59.51 | $58.56 | 117,511 | $1.89 B |
| 05/14/2024 | $58.76 | $58.79 (0.05%) | $59.31 | $58.34 | 213,773 | $1.89 B |
| 05/13/2024 | $57.64 | $58.05 (0.71%) | $58.50 | $57.57 | 166,431 | $1.86 B |
| 05/10/2024 | $57.12 | $57.56 (0.77%) | $57.65 | $56.76 | 93,920 | $1.85 B |
| 05/09/2024 | $56.88 | $57.17 (0.51%) | $57.33 | $56.43 | 282,134 | $1.83 B |
| 05/08/2024 | $55.61 | $56.67 (1.91%) | $56.82 | $55.50 | 245,686 | $1.82 B |
| 05/07/2024 | $56.19 | $55.95 (-0.43%) | $56.20 | $55.53 | 209,876 | $1.79 B |
| 05/06/2024 | $55.80 | $55.90 (0.18%) | $56.03 | $55.50 | 153,096 | $1.79 B |
| 05/03/2024 | $55.70 | $55.53 (-0.31%) | $55.98 | $54.92 | 255,143 | $1.78 B |
| 05/02/2024 | $55.53 | $55.43 (-0.18%) | $55.64 | $54.92 | 169,696 | $1.78 B |
| 05/01/2024 | $54.71 | $55.02 (0.57%) | $55.78 | $54.63 | 205,790 | $1.76 B |
| 04/30/2024 | $53.39 | $54.45 (1.99%) | $54.77 | $53.31 | 317,141 | $1.75 B |
| 04/29/2024 | $53.83 | $53.79 (-0.07%) | $54.14 | $53.72 | 186,968 | $1.73 B |
| 04/26/2024 | $54.04 | $53.50 (-1%) | $54.44 | $52.21 | 337,252 | $1.72 B |
| 04/25/2024 | $55.07 | $54.81 (-0.47%) | $55.47 | $54.24 | 152,374 | $1.76 B |
| 04/24/2024 | $54.57 | $55.13 (1.03%) | $55.65 | $54.43 | 214,808 | $1.77 B |
| 04/23/2024 | $54.07 | $55.08 (1.87%) | $55.44 | $54.07 | 153,067 | $1.77 B |
| 04/22/2024 | $54.25 | $54.09 (-0.29%) | $54.57 | $53.67 | 124,505 | $1.74 B |
| 04/19/2024 | $53.02 | $54.27 (2.36%) | $54.33 | $53.02 | 339,497 | $1.74 B |
| 04/18/2024 | $52.83 | $53.09 (0.49%) | $53.44 | $52.80 | 171,355 | $1.70 B |
| 04/17/2024 | $52.03 | $52.56 (1.02%) | $52.79 | $52.02 | 178,841 | $1.69 B |
| 04/16/2024 | $52.47 | $51.94 (-1.01%) | $52.47 | $51.37 | 153,697 | $1.67 B |
| 04/15/2024 | $52.85 | $52.77 (-0.15%) | $52.87 | $51.92 | 191,938 | $1.69 B |
| 04/12/2024 | $53.44 | $52.82 (-1.16%) | $53.45 | $52.50 | 120,097 | $1.69 B |
| 04/11/2024 | $53.77 | $53.39 (-0.71%) | $53.82 | $53.10 | 135,270 | $1.71 B |
| 04/10/2024 | $54.20 | $53.54 (-1.22%) | $54.54 | $52.96 | 218,291 | $1.72 B |
| 04/09/2024 | $55.09 | $55.38 (0.53%) | $55.68 | $54.84 | 153,000 | $1.78 B |
| 04/08/2024 | $54.71 | $54.89 (0.33%) | $55.09 | $54.43 | 150,007 | $1.76 B |
| 04/05/2024 | $54.93 | $54.45 (-0.87%) | $54.93 | $53.95 | 160,828 | $1.75 B |
| 04/04/2024 | $55.23 | $55.27 (0.07%) | $55.40 | $54.66 | 141,332 | $1.77 B |
| 04/03/2024 | $54.63 | $54.62 (-0.02%) | $55.44 | $54.23 | 210,139 | $1.75 B |
| 04/02/2024 | $55.75 | $54.81 (-1.69%) | $56.11 | $54.69 | 172,004 | $1.76 B |
