Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $51.48 | $50.63 (-1.65%) | $51.53 | $50.45 | 746,533 | $9.75 B |
| 07/02/2024 | $51.05 | $51.49 (0.86%) | $51.73 | $51.04 | 1.38 M | $9.91 B |
| 07/01/2024 | $51.62 | $51.20 (-0.81%) | $51.68 | $51.04 | 829,473 | $9.86 B |
| 06/28/2024 | $50.70 | $51.11 (0.81%) | $51.23 | $50.51 | 1.64 M | $9.84 B |
| 06/27/2024 | $50.29 | $50.71 (0.84%) | $50.79 | $50.23 | 1.07 M | $9.76 B |
| 06/26/2024 | $50.77 | $50.43 (-0.67%) | $50.77 | $49.80 | 1.39 M | $9.71 B |
| 06/25/2024 | $50.95 | $50.82 (-0.26%) | $51.04 | $50.48 | 903,850 | $9.79 B |
| 06/24/2024 | $51.00 | $50.97 (-0.06%) | $51.34 | $50.64 | 1.28 M | $9.81 B |
| 06/21/2024 | $50.30 | $50.85 (1.09%) | $50.87 | $50.17 | 2.58 M | $9.79 B |
| 06/20/2024 | $49.46 | $50.34 (1.78%) | $50.42 | $49.16 | 906,084 | $9.69 B |
| 06/18/2024 | $49.22 | $49.40 (0.37%) | $49.48 | $49.04 | 943,535 | $9.51 B |
| 06/17/2024 | $48.59 | $49.21 (1.28%) | $49.23 | $48.38 | 858,030 | $9.48 B |
| 06/14/2024 | $49.45 | $48.48 (-1.96%) | $49.65 | $48.41 | 1.06 M | $9.33 B |
| 06/13/2024 | $49.74 | $49.74 (0%) | $49.78 | $49.10 | 599,510 | $9.58 B |
| 06/12/2024 | $50.00 | $49.91 (-0.18%) | $50.44 | $49.62 | 1.38 M | $9.61 B |
| 06/11/2024 | $50.81 | $50.01 (-1.57%) | $50.82 | $49.69 | 1.16 M | $9.63 B |
| 06/10/2024 | $51.53 | $51.33 (-0.39%) | $51.65 | $51.07 | 788,270 | $9.88 B |
| 06/07/2024 | $51.67 | $51.76 (0.17%) | $52.11 | $51.54 | 707,346 | $9.97 B |
| 06/06/2024 | $51.87 | $51.54 (-0.64%) | $52.13 | $51.39 | 962,329 | $9.92 B |
| 06/05/2024 | $52.20 | $51.82 (-0.73%) | $52.40 | $51.32 | 864,647 | $9.98 B |
| 06/04/2024 | $53.49 | $52.30 (-2.22%) | $53.71 | $52.23 | 1.13 M | $10.07 B |
| 06/03/2024 | $53.98 | $53.82 (-0.3%) | $54.19 | $53.58 | 1.06 M | $10.36 B |
| 05/31/2024 | $53.02 | $53.86 (1.58%) | $53.87 | $52.91 | 1.60 M | $10.37 B |
| 05/30/2024 | $52.37 | $53.01 (1.22%) | $53.08 | $52.36 | 742,834 | $10.21 B |
| 05/29/2024 | $52.12 | $52.40 (0.54%) | $52.46 | $51.93 | 1.14 M | $10.09 B |
| 05/28/2024 | $52.39 | $52.28 (-0.21%) | $52.70 | $52.11 | 974,714 | $10.07 B |
| 05/24/2024 | $52.62 | $52.67 (0.1%) | $52.68 | $52.43 | 478,858 | $10.14 B |
| 05/23/2024 | $52.82 | $52.36 (-0.87%) | $52.83 | $52.18 | 843,970 | $10.08 B |
| 05/22/2024 | $52.72 | $52.92 (0.38%) | $53.23 | $52.56 | 649,735 | $10.19 B |
| 05/21/2024 | $52.53 | $52.75 (0.42%) | $52.82 | $52.40 | 510,864 | $10.16 B |
| 05/20/2024 | $53.11 | $52.41 (-1.32%) | $53.19 | $52.22 | 721,445 | $10.09 B |
| 05/17/2024 | $53.02 | $53.09 (0.13%) | $53.26 | $52.88 | 863,236 | $10.22 B |
| 05/16/2024 | $52.85 | $52.77 (-0.15%) | $53.14 | $52.64 | 778,869 | $10.16 B |
| 05/15/2024 | $52.74 | $52.48 (-0.49%) | $52.95 | $52.19 | 758,037 | $10.11 B |
| 05/14/2024 | $52.90 | $52.94 (0.08%) | $53.05 | $52.78 | 635,957 | $10.19 B |
| 05/13/2024 | $53.11 | $52.91 (-0.38%) | $53.36 | $52.80 | 752,114 | $10.19 B |
| 05/10/2024 | $52.76 | $53.09 (0.63%) | $53.19 | $52.76 | 721,554 | $10.22 B |
| 05/09/2024 | $52.47 | $52.67 (0.38%) | $52.95 | $52.46 | 648,453 | $10.14 B |
| 05/08/2024 | $52.62 | $52.58 (-0.08%) | $52.82 | $52.48 | 848,350 | $10.12 B |
| 05/07/2024 | $52.37 | $52.47 (0.19%) | $52.71 | $52.25 | 961,414 | $10.10 B |
| 05/06/2024 | $51.93 | $52.18 (0.48%) | $52.35 | $51.48 | 892,798 | $10.05 B |
| 05/03/2024 | $51.56 | $51.62 (0.12%) | $51.88 | $50.62 | 983,565 | $9.94 B |
| 05/02/2024 | $52.30 | $51.69 (-1.17%) | $52.30 | $51.25 | 1.46 M | $9.95 B |
| 05/01/2024 | $50.90 | $51.87 (1.91%) | $52.09 | $50.34 | 2.81 M | $9.99 B |
| 04/30/2024 | $50.45 | $50.70 (0.5%) | $50.88 | $50.44 | 1.46 M | $9.76 B |
| 04/29/2024 | $50.82 | $51.01 (0.37%) | $51.25 | $50.82 | 1.42 M | $9.82 B |
| 04/26/2024 | $51.07 | $50.75 (-0.63%) | $51.12 | $50.54 | 1.02 M | $9.77 B |
| 04/25/2024 | $51.69 | $51.36 (-0.64%) | $51.80 | $51.11 | 661,776 | $9.89 B |
| 04/24/2024 | $51.68 | $51.97 (0.56%) | $52.06 | $51.49 | 919,760 | $10.01 B |
| 04/23/2024 | $51.93 | $51.79 (-0.27%) | $52.21 | $51.76 | 819,232 | $9.97 B |
| 04/22/2024 | $51.69 | $51.80 (0.21%) | $52.12 | $51.49 | 898,763 | $9.97 B |
| 04/19/2024 | $50.87 | $51.36 (0.96%) | $51.48 | $50.66 | 1.27 M | $9.89 B |
| 04/18/2024 | $50.55 | $50.79 (0.47%) | $51.12 | $50.46 | 1.10 M | $9.78 B |
| 04/17/2024 | $50.70 | $50.16 (-1.07%) | $50.70 | $50.01 | 784,609 | $9.66 B |
| 04/16/2024 | $50.23 | $50.39 (0.32%) | $50.53 | $49.69 | 1.15 M | $9.70 B |
| 04/15/2024 | $50.93 | $49.95 (-1.92%) | $51.06 | $49.89 | 974,339 | $9.62 B |
| 04/12/2024 | $50.25 | $50.30 (0.1%) | $50.89 | $49.95 | 1.47 M | $9.69 B |
| 04/11/2024 | $50.78 | $50.25 (-1.04%) | $50.86 | $49.88 | 1.96 M | $9.68 B |
| 04/10/2024 | $51.67 | $51.09 (-1.12%) | $51.82 | $50.94 | 1.29 M | $9.84 B |
| 04/09/2024 | $53.00 | $51.63 (-2.58%) | $53.15 | $51.39 | 1.34 M | $9.94 B |
| 04/08/2024 | $53.57 | $53.27 (-0.56%) | $53.81 | $53.27 | 1.31 M | $10.26 B |
| 04/05/2024 | $53.74 | $53.73 (-0.02%) | $53.94 | $53.50 | 748,293 | $10.35 B |
| 04/04/2024 | $54.39 | $53.38 (-1.86%) | $54.57 | $53.31 | 873,719 | $10.28 B |
