Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $40.86 | $41.24 (0.93%) | $41.58 | $40.69 | 27.64 M | $173.83 B |
| 06/27/2024 | $41.00 | $40.82 (-0.44%) | $41.04 | $40.56 | 15.56 M | $172.06 B |
| 06/26/2024 | $41.00 | $41.02 (0.05%) | $41.17 | $40.71 | 19.71 M | $172.90 B |
| 06/25/2024 | $41.21 | $41.08 (-0.32%) | $41.63 | $40.83 | 18.93 M | $173.15 B |
| 06/24/2024 | $40.39 | $41.17 (1.93%) | $41.22 | $40.32 | 20.77 M | $173.53 B |
| 06/21/2024 | $40.37 | $40.24 (-0.32%) | $40.38 | $39.90 | 30.39 M | $169.61 B |
| 06/20/2024 | $39.84 | $40.24 (1%) | $40.47 | $39.81 | 17.70 M | $169.61 B |
| 06/18/2024 | $39.71 | $40.08 (0.93%) | $40.18 | $39.70 | 17.13 M | $168.94 B |
| 06/17/2024 | $39.60 | $39.46 (-0.35%) | $39.60 | $38.95 | 22.31 M | $166.32 B |
| 06/14/2024 | $39.48 | $39.67 (0.48%) | $39.84 | $39.45 | 10.48 M | $167.21 B |
| 06/13/2024 | $39.75 | $39.78 (0.08%) | $39.80 | $39.30 | 12.30 M | $167.67 B |
| 06/12/2024 | $40.77 | $39.77 (-2.45%) | $40.80 | $39.58 | 15.07 M | $167.63 B |
| 06/11/2024 | $40.29 | $40.42 (0.32%) | $40.59 | $40.22 | 12.08 M | $170.37 B |
| 06/10/2024 | $40.91 | $40.41 (-1.22%) | $40.93 | $40.33 | 15.21 M | $170.33 B |
| 06/07/2024 | $41.16 | $40.94 (-0.53%) | $41.29 | $40.81 | 10.41 M | $172.56 B |
| 06/06/2024 | $41.31 | $41.33 (0.05%) | $41.72 | $41.14 | 10.26 M | $174.21 B |
| 06/05/2024 | $41.60 | $41.35 (-0.6%) | $41.72 | $41.13 | 11.96 M | $174.29 B |
| 06/04/2024 | $40.88 | $41.56 (1.66%) | $41.56 | $40.72 | 16.04 M | $175.18 B |
| 06/03/2024 | $41.18 | $40.98 (-0.49%) | $41.51 | $40.90 | 20.69 M | $172.73 B |
| 05/31/2024 | $40.14 | $41.15 (2.52%) | $41.28 | $40.10 | 38.92 M | $173.45 B |
| 05/30/2024 | $39.22 | $40.33 (2.83%) | $40.36 | $39.18 | 19.64 M | $169.99 B |
| 05/29/2024 | $39.26 | $39.10 (-0.41%) | $39.47 | $39.00 | 17.65 M | $164.81 B |
| 05/28/2024 | $39.72 | $39.36 (-0.91%) | $39.79 | $39.17 | 15.07 M | $165.90 B |
| 05/24/2024 | $39.51 | $39.74 (0.58%) | $39.74 | $39.50 | 10.42 M | $167.50 B |
| 05/23/2024 | $39.60 | $39.43 (-0.43%) | $39.80 | $39.11 | 14.10 M | $166.20 B |
| 05/22/2024 | $39.70 | $39.79 (0.23%) | $40.18 | $39.62 | 12.37 M | $167.71 B |
| 05/21/2024 | $40.10 | $39.62 (-1.2%) | $40.12 | $39.28 | 18.33 M | $167.00 B |
| 05/20/2024 | $40.05 | $40.12 (0.17%) | $40.31 | $40.01 | 8.67 M | $169.11 B |
| 05/17/2024 | $40.39 | $40.06 (-0.82%) | $40.41 | $39.83 | 14.67 M | $168.85 B |
| 05/16/2024 | $40.29 | $40.25 (-0.1%) | $40.44 | $40.14 | 12.91 M | $169.65 B |
| 05/15/2024 | $40.75 | $40.49 (-0.64%) | $40.91 | $40.44 | 14.93 M | $170.67 B |
| 05/14/2024 | $40.59 | $40.49 (-0.25%) | $40.69 | $40.42 | 17.66 M | $170.67 B |
| 05/13/2024 | $40.34 | $40.54 (0.5%) | $40.65 | $40.09 | 21.37 M | $170.88 B |
| 05/10/2024 | $39.81 | $40.40 (1.48%) | $40.42 | $39.71 | 16.89 M | $170.29 B |
| 05/09/2024 | $39.51 | $39.79 (0.71%) | $39.83 | $39.38 | 12.88 M | $167.71 B |
| 05/08/2024 | $39.24 | $39.48 (0.61%) | $39.57 | $39.10 | 10.44 M | $166.41 B |
| 05/07/2024 | $39.53 | $39.31 (-0.56%) | $39.58 | $39.09 | 11.94 M | $165.69 B |
| 05/06/2024 | $39.12 | $39.33 (0.54%) | $39.35 | $39.06 | 13.35 M | $165.78 B |
| 05/03/2024 | $39.05 | $38.89 (-0.41%) | $39.20 | $38.75 | 13.20 M | $163.92 B |
| 05/02/2024 | $39.32 | $38.93 (-0.99%) | $39.48 | $38.75 | 17.39 M | $164.09 B |
| 05/01/2024 | $39.33 | $39.20 (-0.33%) | $39.66 | $39.13 | 17.76 M | $165.23 B |
| 04/30/2024 | $39.91 | $39.49 (-1.05%) | $39.92 | $39.44 | 20.22 M | $166.45 B |
| 04/29/2024 | $39.90 | $40.09 (0.48%) | $40.82 | $39.87 | 19.84 M | $168.98 B |
| 04/26/2024 | $39.06 | $39.68 (1.59%) | $39.96 | $38.90 | 18.25 M | $167.25 B |
| 04/25/2024 | $39.29 | $39.22 (-0.18%) | $39.82 | $38.96 | 16.84 M | $165.31 B |
| 04/24/2024 | $39.50 | $39.49 (-0.03%) | $39.66 | $38.94 | 15.95 M | $166.45 B |
| 04/23/2024 | $38.91 | $39.70 (2.03%) | $39.99 | $38.68 | 25.97 M | $167.34 B |
| 04/22/2024 | $41.40 | $38.60 (-6.76%) | $41.64 | $38.56 | 51.24 M | $162.70 B |
| 04/19/2024 | $40.00 | $40.49 (1.23%) | $40.67 | $39.98 | 24.71 M | $170.67 B |
| 04/18/2024 | $39.85 | $40.13 (0.7%) | $40.17 | $39.71 | 20.17 M | $169.15 B |
| 04/17/2024 | $39.85 | $39.78 (-0.18%) | $39.98 | $39.46 | 21.01 M | $167.67 B |
| 04/16/2024 | $40.11 | $39.77 (-0.85%) | $40.14 | $39.57 | 14.02 M | $167.63 B |
| 04/15/2024 | $40.11 | $40.11 (0%) | $40.35 | $39.85 | 16.44 M | $169.06 B |
| 04/12/2024 | $40.18 | $39.72 (-1.14%) | $40.26 | $39.68 | 21.55 M | $167.42 B |
| 04/11/2024 | $40.45 | $40.16 (-0.72%) | $40.47 | $40.09 | 14.78 M | $169.27 B |
| 04/10/2024 | $40.61 | $40.52 (-0.22%) | $40.66 | $39.96 | 17.90 M | $170.79 B |
| 04/09/2024 | $41.06 | $40.84 (-0.54%) | $41.18 | $40.54 | 17.23 M | $172.14 B |
| 04/08/2024 | $42.12 | $41.73 (-0.93%) | $42.15 | $41.71 | 14.46 M | $175.89 B |
| 04/05/2024 | $42.25 | $42.12 (-0.31%) | $42.44 | $41.61 | 14.34 M | $177.54 B |
| 04/04/2024 | $42.99 | $42.45 (-1.26%) | $43.42 | $42.44 | 16.46 M | $178.93 B |
| 04/03/2024 | $42.58 | $42.84 (0.61%) | $42.90 | $42.53 | 18.21 M | $180.57 B |
| 04/02/2024 | $42.30 | $42.54 (0.57%) | $42.68 | $42.26 | 17.26 M | $179.31 B |
| 04/01/2024 | $41.99 | $42.28 (0.69%) | $42.34 | $41.53 | 15.03 M | $178.21 B |
