Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $48.20 | $47.36 (-1.74%) | $48.20 | $47.16 | 2.35 M | $19.17 B |
| 07/02/2024 | $48.31 | $48.03 (-0.58%) | $48.59 | $47.71 | 3.91 M | $19.44 B |
| 07/01/2024 | $47.42 | $48.11 (1.46%) | $48.36 | $47.37 | 5.04 M | $19.47 B |
| 06/28/2024 | $45.17 | $47.19 (4.47%) | $47.24 | $44.45 | 8.78 M | $19.10 B |
| 06/27/2024 | $44.63 | $44.23 (-0.9%) | $44.80 | $43.84 | 3.32 M | $17.90 B |
| 06/26/2024 | $44.91 | $44.88 (-0.07%) | $45.24 | $44.46 | 2.78 M | $18.16 B |
| 06/25/2024 | $45.55 | $45.16 (-0.86%) | $45.57 | $44.73 | 3.82 M | $18.28 B |
| 06/24/2024 | $44.51 | $45.52 (2.27%) | $45.72 | $44.25 | 3.51 M | $18.42 B |
| 06/21/2024 | $45.11 | $44.47 (-1.42%) | $45.40 | $44.07 | 6.08 M | $18.00 B |
| 06/20/2024 | $43.96 | $44.93 (2.21%) | $45.04 | $43.82 | 5.83 M | $18.18 B |
| 06/18/2024 | $43.05 | $43.63 (1.35%) | $43.66 | $42.99 | 3.11 M | $17.66 B |
| 06/17/2024 | $41.76 | $43.09 (3.18%) | $43.22 | $41.76 | 3.84 M | $17.44 B |
| 06/14/2024 | $42.32 | $41.69 (-1.49%) | $42.67 | $41.67 | 3.44 M | $16.87 B |
| 06/13/2024 | $43.37 | $42.85 (-1.2%) | $43.59 | $42.48 | 3.13 M | $17.34 B |
| 06/12/2024 | $43.57 | $43.65 (0.18%) | $43.91 | $43.30 | 3.40 M | $17.67 B |
| 06/11/2024 | $43.81 | $42.47 (-3.06%) | $44.08 | $42.42 | 3.81 M | $17.19 B |
| 06/10/2024 | $43.41 | $44.34 (2.14%) | $44.38 | $43.38 | 3.72 M | $17.94 B |
| 06/07/2024 | $42.94 | $43.70 (1.77%) | $44.03 | $42.70 | 2.63 M | $17.69 B |
| 06/06/2024 | $42.89 | $43.06 (0.4%) | $43.43 | $42.89 | 2.67 M | $17.43 B |
| 06/05/2024 | $42.88 | $42.80 (-0.19%) | $43.09 | $42.35 | 3.87 M | $17.32 B |
| 06/04/2024 | $43.03 | $42.52 (-1.19%) | $43.59 | $42.50 | 3.32 M | $17.21 B |
| 06/03/2024 | $43.90 | $43.56 (-0.77%) | $43.92 | $43.00 | 3.43 M | $17.63 B |
| 05/31/2024 | $43.04 | $43.80 (1.77%) | $43.84 | $42.84 | 4.65 M | $17.73 B |
| 05/30/2024 | $42.66 | $42.99 (0.77%) | $43.03 | $42.33 | 2.70 M | $17.40 B |
| 05/29/2024 | $42.63 | $42.38 (-0.59%) | $42.84 | $42.25 | 4.89 M | $17.15 B |
| 05/28/2024 | $43.34 | $43.22 (-0.28%) | $43.71 | $43.05 | 3.21 M | $17.49 B |
| 05/24/2024 | $43.14 | $43.33 (0.44%) | $43.73 | $43.13 | 2.59 M | $17.54 B |
| 05/23/2024 | $43.56 | $42.86 (-1.61%) | $43.61 | $42.57 | 3.11 M | $17.35 B |
| 05/22/2024 | $44.64 | $43.54 (-2.46%) | $44.79 | $43.47 | 3.49 M | $17.62 B |
| 05/21/2024 | $44.05 | $44.80 (1.7%) | $44.90 | $44.01 | 4.95 M | $18.13 B |
| 05/20/2024 | $43.95 | $44.17 (0.5%) | $44.46 | $43.89 | 3.32 M | $17.88 B |
| 05/17/2024 | $43.82 | $43.94 (0.27%) | $44.03 | $43.53 | 2.83 M | $17.78 B |
| 05/16/2024 | $44.00 | $43.48 (-1.18%) | $44.24 | $42.58 | 7.81 M | $17.60 B |
| 05/15/2024 | $45.41 | $44.14 (-2.8%) | $45.44 | $43.51 | 5.35 M | $17.86 B |
| 05/14/2024 | $45.17 | $45.18 (0.02%) | $45.54 | $44.86 | 3.68 M | $18.28 B |
| 05/13/2024 | $46.50 | $44.91 (-3.42%) | $46.67 | $44.89 | 4.36 M | $18.18 B |
| 05/10/2024 | $46.22 | $45.73 (-1.06%) | $46.50 | $45.51 | 4.08 M | $18.51 B |
| 05/09/2024 | $45.52 | $46.10 (1.27%) | $46.11 | $45.32 | 3.87 M | $18.66 B |
| 05/08/2024 | $45.19 | $45.61 (0.93%) | $45.70 | $45.02 | 3.12 M | $18.46 B |
| 05/07/2024 | $46.28 | $45.27 (-2.18%) | $46.49 | $45.22 | 4.72 M | $18.32 B |
| 05/06/2024 | $45.95 | $46.24 (0.63%) | $46.72 | $45.95 | 3.64 M | $18.71 B |
| 05/03/2024 | $45.64 | $45.60 (-0.09%) | $45.91 | $45.30 | 3.49 M | $18.45 B |
| 05/02/2024 | $44.84 | $45.25 (0.91%) | $45.36 | $44.02 | 5.76 M | $18.31 B |
| 05/01/2024 | $43.68 | $43.96 (0.64%) | $44.57 | $43.26 | 4.14 M | $17.79 B |
| 04/30/2024 | $44.40 | $43.98 (-0.95%) | $44.69 | $43.94 | 2.64 M | $17.80 B |
| 04/29/2024 | $44.70 | $44.70 (0%) | $44.89 | $44.27 | 2.90 M | $18.09 B |
| 04/26/2024 | $44.59 | $44.67 (0.18%) | $45.46 | $44.52 | 3.70 M | $18.08 B |
| 04/25/2024 | $44.96 | $44.66 (-0.67%) | $45.33 | $43.80 | 4.71 M | $18.07 B |
| 04/24/2024 | $42.98 | $45.02 (4.75%) | $45.16 | $42.70 | 9.88 M | $18.22 B |
| 04/23/2024 | $42.13 | $42.86 (1.73%) | $43.07 | $42.01 | 8.72 M | $17.35 B |
| 04/22/2024 | $41.91 | $42.15 (0.57%) | $42.33 | $41.62 | 3.55 M | $17.06 B |
| 04/19/2024 | $41.14 | $41.57 (1.05%) | $42.14 | $41.01 | 4.49 M | $16.82 B |
| 04/18/2024 | $39.98 | $40.80 (2.05%) | $41.30 | $39.85 | 4.17 M | $16.51 B |
| 04/17/2024 | $40.40 | $39.68 (-1.78%) | $40.48 | $39.67 | 4.27 M | $16.06 B |
| 04/16/2024 | $40.30 | $39.92 (-0.94%) | $40.43 | $39.74 | 4.03 M | $16.16 B |
| 04/15/2024 | $40.92 | $40.47 (-1.1%) | $41.31 | $40.09 | 3.19 M | $16.38 B |
| 04/12/2024 | $40.88 | $40.41 (-1.15%) | $41.12 | $40.31 | 3.25 M | $16.35 B |
| 04/11/2024 | $41.39 | $41.29 (-0.24%) | $41.58 | $40.59 | 2.50 M | $16.71 B |
| 04/10/2024 | $41.55 | $41.44 (-0.26%) | $41.86 | $40.85 | 4.03 M | $16.77 B |
| 04/09/2024 | $42.54 | $42.33 (-0.49%) | $42.65 | $42.12 | 2.29 M | $17.13 B |
| 04/08/2024 | $41.48 | $42.51 (2.48%) | $43.14 | $41.42 | 4.58 M | $17.20 B |
| 04/05/2024 | $41.13 | $41.28 (0.36%) | $41.73 | $40.93 | 3.67 M | $16.71 B |
| 04/04/2024 | $42.56 | $41.19 (-3.22%) | $42.89 | $41.07 | 5.75 M | $16.67 B |
