Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $54.89 | $56.13 (2.26%) | $57.13 | $54.73 | 153,613 | $4.77 B |
| 07/02/2024 | $54.46 | $55.25 (1.45%) | $55.54 | $54.27 | 125,862 | $4.70 B |
| 07/01/2024 | $55.86 | $54.89 (-1.74%) | $57.13 | $54.78 | 144,550 | $4.67 B |
| 06/28/2024 | $56.33 | $55.82 (-0.91%) | $57.88 | $55.60 | 309,432 | $4.74 B |
| 06/27/2024 | $55.13 | $55.95 (1.49%) | $55.95 | $54.18 | 176,357 | $4.76 B |
| 06/26/2024 | $53.29 | $55.08 (3.36%) | $55.09 | $52.71 | 197,003 | $4.68 B |
| 06/25/2024 | $53.16 | $53.60 (0.83%) | $54.27 | $52.62 | 132,517 | $4.56 B |
| 06/24/2024 | $53.05 | $53.13 (0.15%) | $53.90 | $52.50 | 183,754 | $4.52 B |
| 06/21/2024 | $51.75 | $52.97 (2.36%) | $52.97 | $51.38 | 248,086 | $4.50 B |
| 06/20/2024 | $52.90 | $52.15 (-1.42%) | $53.66 | $51.85 | 151,150 | $4.43 B |
| 06/18/2024 | $53.50 | $53.21 (-0.54%) | $54.58 | $51.83 | 229,545 | $4.52 B |
| 06/17/2024 | $53.15 | $52.71 (-0.83%) | $53.42 | $51.31 | 188,908 | $4.48 B |
| 06/14/2024 | $51.83 | $53.27 (2.78%) | $53.85 | $50.55 | 292,721 | $4.53 B |
| 06/13/2024 | $52.13 | $52.32 (0.36%) | $52.88 | $51.05 | 235,944 | $4.45 B |
| 06/12/2024 | $54.05 | $52.09 (-3.63%) | $54.05 | $51.74 | 299,706 | $4.43 B |
| 06/11/2024 | $55.54 | $53.35 (-3.94%) | $56.79 | $53.30 | 281,021 | $4.53 B |
| 06/10/2024 | $55.09 | $55.31 (0.4%) | $56.30 | $54.62 | 228,085 | $4.70 B |
| 06/07/2024 | $56.49 | $55.96 (-0.94%) | $57.59 | $54.63 | 390,290 | $4.76 B |
| 06/06/2024 | $57.52 | $57.96 (0.76%) | $58.94 | $56.09 | 250,178 | $4.93 B |
| 06/05/2024 | $59.63 | $57.86 (-2.97%) | $60.14 | $57.34 | 273,911 | $4.92 B |
| 06/04/2024 | $57.77 | $59.49 (2.98%) | $59.63 | $56.29 | 373,503 | $5.06 B |
| 06/03/2024 | $55.20 | $58.66 (6.27%) | $59.72 | $53.72 | 881,991 | $4.99 B |
| 05/31/2024 | $50.72 | $55.46 (9.35%) | $56.97 | $50.31 | 1.02 M | $4.71 B |
| 05/30/2024 | $46.88 | $50.72 (8.19%) | $51.00 | $45.36 | 763,829 | $4.31 B |
| 05/29/2024 | $48.00 | $44.19 (-7.94%) | $48.00 | $43.90 | 514,510 | $3.76 B |
| 05/28/2024 | $47.12 | $48.22 (2.33%) | $48.72 | $41.25 | 1.42 M | $4.10 B |
| 05/24/2024 | $43.62 | $42.98 (-1.47%) | $44.28 | $42.98 | 151,397 | $3.65 B |
| 05/23/2024 | $43.68 | $43.33 (-0.8%) | $44.13 | $42.52 | 206,617 | $3.68 B |
| 05/22/2024 | $42.92 | $43.68 (1.77%) | $44.24 | $42.63 | 252,442 | $3.71 B |
| 05/21/2024 | $43.79 | $43.01 (-1.78%) | $43.96 | $42.17 | 339,329 | $3.66 B |
| 05/20/2024 | $45.51 | $44.50 (-2.22%) | $45.51 | $43.84 | 313,368 | $3.78 B |
| 05/17/2024 | $43.89 | $45.10 (2.76%) | $45.51 | $43.34 | 214,356 | $3.83 B |
| 05/16/2024 | $43.87 | $43.96 (0.21%) | $44.44 | $42.68 | 252,826 | $3.74 B |
| 05/15/2024 | $45.44 | $44.54 (-1.98%) | $45.49 | $44.38 | 322,520 | $3.79 B |
| 05/14/2024 | $45.54 | $44.87 (-1.47%) | $46.50 | $44.33 | 405,650 | $3.81 B |
| 05/13/2024 | $46.66 | $45.45 (-2.59%) | $48.55 | $45.35 | 501,585 | $3.86 B |
| 05/10/2024 | $45.40 | $46.46 (2.33%) | $47.57 | $44.44 | 745,784 | $3.95 B |
| 05/09/2024 | $35.99 | $45.95 (27.67%) | $49.89 | $35.89 | 2.31 M | $3.91 B |
| 05/08/2024 | $35.60 | $35.99 (1.1%) | $36.28 | $35.30 | 242,307 | $3.06 B |
| 05/07/2024 | $36.37 | $35.60 (-2.12%) | $37.49 | $35.56 | 875,422 | $3.03 B |
| 05/06/2024 | $34.00 | $36.11 (6.21%) | $37.06 | $34.00 | 433,241 | $3.07 B |
| 05/03/2024 | $36.81 | $34.10 (-7.36%) | $37.42 | $33.75 | 760,769 | $2.90 B |
| 05/02/2024 | $37.01 | $37.26 (0.68%) | $37.73 | $36.80 | 258,522 | $3.17 B |
| 05/01/2024 | $36.12 | $36.33 (0.58%) | $37.08 | $36.12 | 258,793 | $3.09 B |
| 04/30/2024 | $36.49 | $36.36 (-0.36%) | $36.64 | $36.07 | 176,497 | $3.09 B |
| 04/29/2024 | $36.97 | $36.60 (-1%) | $37.23 | $36.45 | 124,524 | $3.11 B |
| 04/26/2024 | $36.27 | $36.78 (1.41%) | $37.01 | $36.23 | 104,592 | $3.13 B |
| 04/25/2024 | $36.46 | $36.17 (-0.8%) | $37.27 | $35.92 | 182,749 | $3.07 B |
| 04/24/2024 | $35.59 | $36.77 (3.32%) | $36.82 | $35.58 | 128,471 | $3.13 B |
| 04/23/2024 | $35.04 | $35.77 (2.08%) | $36.87 | $35.04 | 143,210 | $3.04 B |
| 04/22/2024 | $35.75 | $34.96 (-2.21%) | $36.16 | $34.94 | 221,038 | $2.97 B |
| 04/19/2024 | $34.78 | $35.55 (2.21%) | $35.79 | $34.77 | 302,547 | $3.02 B |
| 04/18/2024 | $34.39 | $34.64 (0.73%) | $34.90 | $33.97 | 172,880 | $2.94 B |
| 04/17/2024 | $34.06 | $34.00 (-0.18%) | $35.23 | $34.00 | 151,047 | $2.89 B |
| 04/16/2024 | $34.71 | $33.82 (-2.56%) | $35.42 | $33.38 | 217,064 | $2.87 B |
| 04/15/2024 | $35.66 | $35.21 (-1.26%) | $36.00 | $34.58 | 299,868 | $2.99 B |
| 04/12/2024 | $35.46 | $35.26 (-0.56%) | $35.71 | $35.25 | 157,993 | $3.00 B |
| 04/11/2024 | $35.49 | $35.69 (0.56%) | $35.89 | $35.34 | 106,262 | $3.03 B |
| 04/10/2024 | $35.44 | $35.34 (-0.28%) | $36.74 | $35.25 | 182,761 | $3.00 B |
| 04/09/2024 | $35.28 | $36.39 (3.15%) | $36.46 | $35.15 | 167,521 | $3.09 B |
| 04/08/2024 | $35.78 | $35.06 (-2.01%) | $36.34 | $35.06 | 125,084 | $2.98 B |
| 04/05/2024 | $35.99 | $35.50 (-1.36%) | $36.10 | $35.38 | 262,204 | $3.02 B |
| 04/04/2024 | $37.21 | $36.03 (-3.17%) | $37.92 | $35.99 | 110,390 | $3.06 B |
