Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $43.28 | $43.65 (0.85%) | $43.73 | $42.93 | 467,790 | $3.12 B |
| 07/01/2024 | $45.06 | $43.18 (-4.17%) | $45.14 | $42.87 | 512,983 | $3.09 B |
| 06/28/2024 | $43.89 | $44.98 (2.48%) | $45.16 | $43.89 | 1.38 M | $3.22 B |
| 06/27/2024 | $44.23 | $43.86 (-0.84%) | $44.27 | $43.52 | 476,046 | $3.14 B |
| 06/26/2024 | $44.29 | $44.03 (-0.59%) | $44.39 | $43.57 | 474,594 | $3.15 B |
| 06/25/2024 | $44.79 | $44.63 (-0.36%) | $45.01 | $44.30 | 423,223 | $3.19 B |
| 06/24/2024 | $44.28 | $44.82 (1.22%) | $45.06 | $44.28 | 450,028 | $3.20 B |
| 06/21/2024 | $44.09 | $44.15 (0.14%) | $44.24 | $43.85 | 953,684 | $3.16 B |
| 06/20/2024 | $44.25 | $44.02 (-0.52%) | $44.69 | $43.90 | 480,054 | $3.15 B |
| 06/18/2024 | $44.39 | $44.44 (0.11%) | $44.88 | $44.14 | 590,665 | $3.18 B |
| 06/17/2024 | $43.63 | $44.28 (1.49%) | $44.29 | $43.44 | 678,762 | $3.17 B |
| 06/14/2024 | $43.87 | $43.70 (-0.39%) | $43.98 | $43.32 | 452,203 | $3.12 B |
| 06/13/2024 | $45.52 | $45.00 (-1.14%) | $45.67 | $44.70 | 567,187 | $3.22 B |
| 06/12/2024 | $44.76 | $45.73 (2.17%) | $45.88 | $44.76 | 602,026 | $3.27 B |
| 06/11/2024 | $44.04 | $43.89 (-0.34%) | $44.33 | $43.75 | 414,707 | $3.14 B |
| 06/10/2024 | $43.52 | $44.47 (2.18%) | $44.60 | $43.52 | 785,075 | $3.18 B |
| 06/07/2024 | $43.35 | $43.99 (1.48%) | $44.25 | $43.05 | 565,627 | $3.15 B |
| 06/06/2024 | $43.58 | $43.87 (0.67%) | $44.24 | $43.46 | 452,354 | $3.14 B |
| 06/05/2024 | $43.63 | $43.70 (0.16%) | $43.98 | $43.29 | 497,905 | $3.12 B |
| 06/04/2024 | $43.05 | $43.43 (0.88%) | $44.27 | $43.04 | 468,594 | $3.11 B |
| 06/03/2024 | $44.44 | $43.48 (-2.16%) | $44.44 | $43.22 | 450,264 | $3.11 B |
| 05/31/2024 | $43.56 | $43.94 (0.87%) | $44.13 | $43.28 | 793,383 | $3.14 B |
| 05/30/2024 | $43.41 | $43.34 (-0.16%) | $43.74 | $43.26 | 424,626 | $3.10 B |
| 05/29/2024 | $43.43 | $43.21 (-0.51%) | $43.51 | $42.84 | 431,995 | $3.09 B |
| 05/28/2024 | $44.61 | $44.03 (-1.3%) | $44.75 | $43.72 | 642,742 | $3.15 B |
| 05/24/2024 | $43.22 | $44.15 (2.15%) | $44.39 | $43.22 | 482,318 | $3.16 B |
| 05/23/2024 | $44.31 | $42.90 (-3.18%) | $44.31 | $42.85 | 705,829 | $3.07 B |
| 05/22/2024 | $44.87 | $44.20 (-1.49%) | $45.07 | $44.02 | 370,729 | $3.16 B |
| 05/21/2024 | $45.40 | $45.06 (-0.75%) | $45.59 | $44.77 | 386,502 | $3.22 B |
| 05/20/2024 | $45.01 | $45.64 (1.4%) | $45.66 | $45.01 | 979,315 | $3.26 B |
| 05/17/2024 | $46.11 | $45.05 (-2.3%) | $46.17 | $45.04 | 348,548 | $3.22 B |
| 05/16/2024 | $46.47 | $46.11 (-0.77%) | $46.50 | $45.95 | 376,638 | $3.30 B |
| 05/15/2024 | $46.20 | $45.64 (-1.21%) | $46.33 | $45.48 | 395,230 | $3.26 B |
| 05/14/2024 | $45.91 | $45.94 (0.07%) | $46.33 | $45.74 | 409,906 | $3.28 B |
| 05/13/2024 | $45.86 | $45.57 (-0.63%) | $46.27 | $45.39 | 357,451 | $3.26 B |
| 05/10/2024 | $45.64 | $45.46 (-0.39%) | $45.64 | $44.85 | 333,753 | $3.25 B |
| 05/09/2024 | $44.98 | $45.52 (1.2%) | $45.63 | $44.54 | 246,417 | $3.25 B |
| 05/08/2024 | $45.16 | $44.91 (-0.55%) | $45.67 | $44.82 | 418,441 | $3.21 B |
| 05/07/2024 | $45.62 | $45.45 (-0.37%) | $46.37 | $45.42 | 501,443 | $3.25 B |
| 05/06/2024 | $45.14 | $45.47 (0.73%) | $45.57 | $45.13 | 455,425 | $3.25 B |
| 05/03/2024 | $45.33 | $44.70 (-1.39%) | $45.69 | $44.52 | 361,958 | $3.20 B |
| 05/02/2024 | $44.35 | $44.50 (0.34%) | $44.66 | $43.69 | 388,811 | $3.18 B |
| 05/01/2024 | $43.45 | $43.73 (0.64%) | $44.67 | $43.00 | 481,686 | $3.13 B |
| 04/30/2024 | $45.01 | $43.54 (-3.27%) | $45.06 | $43.50 | 754,992 | $3.11 B |
| 04/29/2024 | $45.89 | $45.38 (-1.11%) | $46.67 | $44.95 | 887,645 | $3.24 B |
| 04/26/2024 | $45.78 | $45.81 (0.07%) | $46.65 | $45.63 | 691,456 | $3.28 B |
| 04/25/2024 | $45.95 | $45.69 (-0.57%) | $46.22 | $45.52 | 588,104 | $3.27 B |
| 04/24/2024 | $45.26 | $46.24 (2.17%) | $46.66 | $44.35 | 1.25 M | $3.31 B |
| 04/23/2024 | $44.87 | $46.06 (2.65%) | $46.15 | $44.87 | 1.24 M | $3.29 B |
| 04/22/2024 | $43.94 | $44.86 (2.09%) | $44.96 | $43.66 | 534,082 | $3.21 B |
| 04/19/2024 | $43.44 | $43.60 (0.37%) | $43.95 | $43.37 | 704,065 | $3.12 B |
| 04/18/2024 | $43.71 | $43.72 (0.02%) | $43.92 | $43.43 | 537,122 | $3.13 B |
| 04/17/2024 | $44.10 | $43.57 (-1.2%) | $44.25 | $43.37 | 505,321 | $3.12 B |
| 04/16/2024 | $44.09 | $43.76 (-0.75%) | $44.34 | $43.54 | 571,818 | $3.13 B |
| 04/15/2024 | $45.03 | $44.27 (-1.69%) | $45.26 | $44.17 | 462,706 | $3.17 B |
| 04/12/2024 | $45.13 | $44.30 (-1.84%) | $45.35 | $44.07 | 562,900 | $3.17 B |
| 04/11/2024 | $45.78 | $45.72 (-0.13%) | $46.07 | $45.28 | 399,663 | $3.27 B |
| 04/10/2024 | $45.99 | $45.71 (-0.61%) | $46.64 | $45.36 | 573,053 | $3.27 B |
| 04/09/2024 | $47.02 | $46.57 (-0.96%) | $47.26 | $46.53 | 759,591 | $3.33 B |
| 04/08/2024 | $46.97 | $46.93 (-0.09%) | $47.52 | $46.91 | 558,722 | $3.36 B |
| 04/05/2024 | $46.50 | $46.62 (0.26%) | $47.13 | $46.36 | 589,874 | $3.33 B |
| 04/04/2024 | $47.79 | $46.35 (-3.01%) | $48.00 | $46.20 | 486,267 | $3.31 B |
| 04/03/2024 | $47.17 | $47.42 (0.53%) | $47.54 | $47.00 | 850,722 | $3.39 B |
