Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $50.50 | $50.20 (-0.59%) | $51.00 | $50.13 | 124,972 | |
| 07/03/2024 | $51.63 | $50.85 (-1.51%) | $51.77 | $50.61 | 891,087 | $8.78 B |
| 07/02/2024 | $51.40 | $51.60 (0.39%) | $51.83 | $51.25 | 1.31 M | $8.91 B |
| 07/01/2024 | $53.00 | $51.45 (-2.92%) | $53.56 | $51.21 | 1.36 M | $8.89 B |
| 06/28/2024 | $51.48 | $52.88 (2.72%) | $53.11 | $51.18 | 4.81 M | $9.13 B |
| 06/27/2024 | $50.50 | $51.33 (1.64%) | $51.39 | $50.49 | 1.63 M | $8.86 B |
| 06/26/2024 | $50.90 | $50.75 (-0.29%) | $51.23 | $50.50 | 1.14 M | $8.76 B |
| 06/25/2024 | $51.24 | $51.25 (0.02%) | $51.62 | $50.63 | 1.63 M | $8.85 B |
| 06/24/2024 | $52.35 | $51.30 (-2.01%) | $53.00 | $51.26 | 2.58 M | $8.86 B |
| 06/21/2024 | $53.83 | $52.35 (-2.75%) | $54.77 | $52.20 | 7.70 M | $9.04 B |
| 06/20/2024 | $52.94 | $53.80 (1.62%) | $54.09 | $52.44 | 1.72 M | $9.29 B |
| 06/18/2024 | $54.12 | $53.32 (-1.48%) | $55.07 | $52.96 | 1.85 M | $9.21 B |
| 06/17/2024 | $54.42 | $54.63 (0.39%) | $54.79 | $53.19 | 1.41 M | $9.43 B |
| 06/14/2024 | $52.96 | $54.56 (3.02%) | $54.78 | $52.58 | 1.37 M | $9.42 B |
| 06/13/2024 | $55.83 | $54.13 (-3.04%) | $56.70 | $54.00 | 1.41 M | $9.35 B |
| 06/12/2024 | $56.87 | $56.16 (-1.25%) | $57.14 | $56.13 | 1.04 M | $9.70 B |
| 06/11/2024 | $56.60 | $56.54 (-0.11%) | $56.79 | $56.18 | 1.36 M | $9.76 B |
| 06/10/2024 | $56.05 | $56.71 (1.18%) | $57.28 | $56.05 | 1.73 M | $9.79 B |
| 06/07/2024 | $54.50 | $56.41 (3.5%) | $56.78 | $54.47 | 1.53 M | $9.74 B |
| 06/06/2024 | $55.38 | $55.05 (-0.6%) | $55.44 | $54.47 | 1.81 M | $9.51 B |
| 06/05/2024 | $55.61 | $55.73 (0.22%) | $56.01 | $54.75 | 1.34 M | $9.62 B |
| 06/04/2024 | $56.82 | $55.61 (-2.13%) | $57.25 | $55.50 | 2.11 M | $9.60 B |
| 06/03/2024 | $59.34 | $57.05 (-3.86%) | $59.87 | $56.81 | 1.68 M | $9.85 B |
| 05/31/2024 | $58.06 | $59.34 (2.2%) | $59.40 | $57.19 | 5.80 M | $10.25 B |
| 05/30/2024 | $59.11 | $58.35 (-1.29%) | $59.16 | $56.72 | 3.25 M | $10.08 B |
| 05/29/2024 | $59.23 | $59.72 (0.83%) | $60.12 | $59.23 | 1.05 M | $10.31 B |
| 05/28/2024 | $60.20 | $59.86 (-0.56%) | $60.25 | $59.34 | 1.71 M | $10.34 B |
| 05/24/2024 | $59.81 | $60.45 (1.07%) | $60.78 | $59.06 | 1.27 M | $10.44 B |
| 05/23/2024 | $61.28 | $59.93 (-2.2%) | $61.60 | $59.89 | 1.73 M | $10.35 B |
| 05/22/2024 | $61.07 | $61.89 (1.34%) | $62.24 | $60.92 | 1.40 M | $10.69 B |
| 05/21/2024 | $61.80 | $61.22 (-0.94%) | $62.25 | $61.14 | 1.32 M | $10.57 B |
| 05/20/2024 | $62.46 | $62.03 (-0.69%) | $62.82 | $61.85 | 1.46 M | $10.71 B |
| 05/17/2024 | $61.80 | $62.38 (0.94%) | $62.42 | $61.00 | 1.71 M | $10.77 B |
| 05/16/2024 | $62.00 | $61.56 (-0.71%) | $62.03 | $60.57 | 2.65 M | $10.63 B |
| 05/15/2024 | $64.83 | $62.44 (-3.69%) | $65.18 | $62.23 | 2.81 M | $10.78 B |
| 05/14/2024 | $63.61 | $65.10 (2.34%) | $65.40 | $63.46 | 1.63 M | $11.24 B |
| 05/13/2024 | $64.00 | $63.14 (-1.34%) | $64.44 | $63.12 | 1.51 M | $10.90 B |
| 05/10/2024 | $63.80 | $63.74 (-0.09%) | $64.81 | $63.03 | 1.92 M | $11.01 B |
| 05/09/2024 | $65.52 | $64.83 (-1.05%) | $67.50 | $63.49 | 3.09 M | $11.20 B |
| 05/08/2024 | $65.23 | $66.43 (1.84%) | $66.97 | $65.15 | 1.91 M | $11.47 B |
| 05/07/2024 | $64.79 | $65.56 (1.19%) | $65.90 | $64.46 | 2.27 M | $11.32 B |
| 05/06/2024 | $64.70 | $64.69 (-0.02%) | $65.11 | $64.30 | 1.20 M | $11.16 B |
| 05/03/2024 | $65.43 | $64.65 (-1.19%) | $65.56 | $63.80 | 1.72 M | $11.15 B |
| 05/02/2024 | $65.00 | $65.14 (0.22%) | $66.23 | $64.70 | 1.70 M | $11.23 B |
| 05/01/2024 | $64.95 | $65.15 (0.31%) | $66.85 | $64.29 | 1.61 M | $11.24 B |
| 04/30/2024 | $65.21 | $65.01 (-0.31%) | $65.86 | $63.75 | 2.13 M | $11.21 B |
| 04/29/2024 | $63.49 | $65.91 (3.81%) | $66.67 | $63.04 | 2.16 M | $11.37 B |
| 04/26/2024 | $61.46 | $64.43 (4.83%) | $64.69 | $61.32 | 1.64 M | $11.11 B |
| 04/25/2024 | $62.75 | $61.83 (-1.47%) | $63.07 | $60.72 | 2.94 M | $10.66 B |
| 04/24/2024 | $62.85 | $63.54 (1.1%) | $64.18 | $62.78 | 1.06 M | $10.96 B |
| 04/23/2024 | $62.03 | $63.50 (2.37%) | $64.19 | $61.85 | 1.51 M | $10.95 B |
| 04/22/2024 | $62.25 | $62.07 (-0.29%) | $62.76 | $61.83 | 1.38 M | $10.70 B |
| 04/19/2024 | $63.58 | $62.20 (-2.17%) | $64.06 | $61.99 | 1.47 M | $10.73 B |
| 04/18/2024 | $61.84 | $64.03 (3.54%) | $64.11 | $61.38 | 2.07 M | $11.04 B |
| 04/17/2024 | $61.82 | $61.75 (-0.11%) | $62.67 | $61.50 | 1.85 M | $10.65 B |
| 04/16/2024 | $62.00 | $61.95 (-0.08%) | $62.99 | $61.66 | 1.58 M | $10.68 B |
| 04/15/2024 | $62.10 | $61.69 (-0.66%) | $63.79 | $61.56 | 2.04 M | $10.64 B |
| 04/12/2024 | $62.50 | $62.75 (0.4%) | $63.25 | $61.87 | 1.80 M | $10.82 B |
| 04/11/2024 | $63.57 | $63.17 (-0.63%) | $64.30 | $62.30 | 2.40 M | $10.89 B |
| 04/10/2024 | $64.68 | $63.89 (-1.22%) | $64.93 | $63.59 | 2.11 M | $11.02 B |
| 04/09/2024 | $65.48 | $65.52 (0.06%) | $68.00 | $65.01 | 2.89 M | $11.30 B |
| 04/08/2024 | $70.06 | $67.01 (-4.35%) | $71.66 | $66.25 | 4.47 M | $11.56 B |
| 04/05/2024 | $65.97 | $70.06 (6.2%) | $70.15 | $65.18 | 4.22 M | $12.08 B |
