Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $41.17 | $42.25 (2.62%) | $42.79 | $40.93 | 695,375 | $12.07 B |
| 07/02/2024 | $41.02 | $40.55 (-1.15%) | $41.50 | $40.11 | 758,699 | $11.58 B |
| 07/01/2024 | $40.75 | $40.37 (-0.93%) | $41.50 | $40.14 | 789,257 | $11.53 B |
| 06/28/2024 | $41.53 | $40.75 (-1.88%) | $41.53 | $40.56 | 1.55 M | $11.64 B |
| 06/27/2024 | $42.37 | $41.48 (-2.1%) | $42.37 | $41.03 | 929,756 | $11.85 B |
| 06/26/2024 | $41.00 | $42.77 (4.32%) | $42.82 | $41.00 | 1.29 M | $12.22 B |
| 06/25/2024 | $40.96 | $40.23 (-1.78%) | $41.19 | $39.98 | 1.17 M | $11.49 B |
| 06/24/2024 | $40.60 | $40.68 (0.2%) | $40.88 | $39.81 | 1.10 M | $11.62 B |
| 06/21/2024 | $40.49 | $40.77 (0.69%) | $41.46 | $40.30 | 1.51 M | $11.65 B |
| 06/20/2024 | $41.07 | $40.39 (-1.66%) | $41.15 | $40.18 | 1.26 M | $11.54 B |
| 06/18/2024 | $42.00 | $41.56 (-1.05%) | $42.59 | $41.10 | 970,965 | $11.87 B |
| 06/17/2024 | $42.20 | $42.18 (-0.05%) | $42.59 | $41.42 | 1.01 M | $12.05 B |
| 06/14/2024 | $43.01 | $42.42 (-1.37%) | $43.15 | $41.52 | 1.37 M | $12.12 B |
| 06/13/2024 | $44.20 | $43.58 (-1.4%) | $44.57 | $43.46 | 1.13 M | $12.45 B |
| 06/12/2024 | $46.14 | $44.39 (-3.79%) | $46.40 | $44.15 | 1.00 M | $12.68 B |
| 06/11/2024 | $45.01 | $44.83 (-0.4%) | $45.21 | $44.24 | 577,602 | $12.81 B |
| 06/10/2024 | $45.22 | $45.86 (1.42%) | $45.90 | $44.81 | 547,366 | $13.10 B |
| 06/07/2024 | $46.24 | $45.43 (-1.75%) | $46.83 | $45.23 | 835,242 | $12.98 B |
| 06/06/2024 | $46.36 | $47.07 (1.53%) | $47.10 | $46.11 | 619,785 | $13.44 B |
| 06/05/2024 | $45.81 | $46.83 (2.23%) | $46.95 | $45.28 | 794,965 | $13.38 B |
| 06/04/2024 | $45.55 | $45.54 (-0.02%) | $45.99 | $45.24 | 731,109 | $13.01 B |
| 06/03/2024 | $47.60 | $46.42 (-2.48%) | $47.60 | $46.14 | 592,469 | $13.26 B |
| 05/31/2024 | $47.19 | $46.70 (-1.04%) | $48.21 | $46.06 | 1.13 M | $13.34 B |
| 05/30/2024 | $46.99 | $46.75 (-0.51%) | $47.32 | $46.41 | 982,757 | $13.35 B |
| 05/29/2024 | $48.62 | $47.01 (-3.31%) | $48.90 | $46.97 | 941,687 | $13.43 B |
| 05/28/2024 | $49.70 | $49.61 (-0.18%) | $50.73 | $49.13 | 1.16 M | $14.17 B |
| 05/24/2024 | $48.59 | $49.45 (1.77%) | $49.72 | $48.17 | 1.40 M | $14.12 B |
| 05/23/2024 | $47.62 | $48.62 (2.1%) | $50.39 | $47.15 | 1.86 M | $13.89 B |
| 05/22/2024 | $46.70 | $47.51 (1.73%) | $47.73 | $46.46 | 1.14 M | $13.57 B |
| 05/21/2024 | $48.36 | $47.31 (-2.17%) | $48.97 | $47.15 | 565,484 | $13.51 B |
| 05/20/2024 | $47.85 | $48.90 (2.19%) | $48.92 | $47.38 | 700,799 | $13.97 B |
| 05/17/2024 | $47.91 | $47.85 (-0.13%) | $48.67 | $47.54 | 740,650 | $13.67 B |
| 05/16/2024 | $48.04 | $47.97 (-0.15%) | $48.49 | $47.20 | 878,967 | $13.70 B |
| 05/15/2024 | $50.01 | $47.98 (-4.06%) | $50.01 | $47.92 | 1.14 M | $13.70 B |
| 05/14/2024 | $48.49 | $49.51 (2.1%) | $49.68 | $48.40 | 1.11 M | $14.14 B |
| 05/13/2024 | $47.20 | $48.10 (1.91%) | $48.21 | $46.71 | 726,060 | $13.74 B |
| 05/10/2024 | $48.66 | $46.79 (-3.84%) | $48.66 | $46.38 | 1.14 M | $13.36 B |
| 05/09/2024 | $47.90 | $48.30 (0.84%) | $49.45 | $47.50 | 1.37 M | $13.80 B |
| 05/08/2024 | $47.24 | $47.70 (0.97%) | $47.96 | $46.68 | 1.19 M | $13.62 B |
| 05/07/2024 | $47.62 | $48.01 (0.82%) | $48.85 | $47.50 | 803,092 | $13.71 B |
| 05/06/2024 | $48.45 | $47.96 (-1.01%) | $48.58 | $47.62 | 622,599 | $13.70 B |
| 05/03/2024 | $47.86 | $47.68 (-0.38%) | $48.47 | $47.59 | 835,356 | $13.62 B |
| 05/02/2024 | $46.60 | $46.70 (0.21%) | $47.20 | $45.55 | 723,798 | $13.34 B |
| 05/01/2024 | $45.81 | $45.83 (0.04%) | $47.14 | $44.83 | 681,664 | $13.09 B |
| 04/30/2024 | $45.83 | $45.69 (-0.31%) | $46.30 | $45.04 | 1.62 M | $13.05 B |
| 04/29/2024 | $45.79 | $47.21 (3.1%) | $47.46 | $45.70 | 1.50 M | $13.48 B |
| 04/26/2024 | $43.81 | $44.14 (0.75%) | $44.65 | $43.63 | 859,334 | $12.61 B |
| 04/25/2024 | $43.25 | $43.51 (0.6%) | $43.62 | $42.13 | 1.21 M | $12.43 B |
| 04/24/2024 | $44.01 | $43.27 (-1.68%) | $44.81 | $42.74 | 2.56 M | $12.36 B |
| 04/23/2024 | $43.45 | $44.79 (3.08%) | $45.28 | $43.37 | 1.26 M | $12.79 B |
| 04/22/2024 | $44.60 | $43.99 (-1.37%) | $44.98 | $42.80 | 1.24 M | $12.57 B |
| 04/19/2024 | $45.30 | $44.99 (-0.68%) | $45.85 | $44.84 | 1.46 M | $12.85 B |
| 04/18/2024 | $46.02 | $45.81 (-0.46%) | $46.54 | $45.59 | 1.14 M | $13.09 B |
| 04/17/2024 | $45.99 | $46.02 (0.07%) | $47.06 | $45.82 | 1.11 M | $13.15 B |
| 04/16/2024 | $45.91 | $45.53 (-0.83%) | $46.45 | $45.52 | 827,826 | $13.01 B |
| 04/15/2024 | $48.14 | $46.95 (-2.47%) | $48.73 | $46.18 | 784,897 | $13.41 B |
| 04/12/2024 | $50.84 | $47.94 (-5.7%) | $51.12 | $47.92 | 990,913 | $13.69 B |
| 04/11/2024 | $51.30 | $51.16 (-0.27%) | $51.90 | $50.38 | 905,748 | $14.61 B |
| 04/10/2024 | $50.15 | $51.15 (1.99%) | $51.49 | $49.78 | 1.21 M | $14.61 B |
| 04/09/2024 | $50.18 | $51.57 (2.77%) | $51.76 | $50.18 | 1.05 M | $14.73 B |
| 04/08/2024 | $48.98 | $49.81 (1.69%) | $50.66 | $48.08 | 1.36 M | $14.23 B |
| 04/05/2024 | $47.34 | $47.61 (0.57%) | $48.44 | $47.11 | 782,531 | $13.60 B |
| 04/04/2024 | $50.13 | $47.83 (-4.59%) | $50.45 | $47.51 | 1.19 M | $13.66 B |
