Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $53.65 | $53.75 (0.19%) | $54.40 | $53.41 | 170,564 | $2.51 B |
| 07/02/2024 | $53.23 | $53.19 (-0.08%) | $53.38 | $52.58 | 468,077 | $2.48 B |
| 07/01/2024 | $52.69 | $53.32 (1.2%) | $53.89 | $52.36 | 608,599 | $2.49 B |
| 06/28/2024 | $51.75 | $52.50 (1.45%) | $53.11 | $50.88 | 7.46 M | $2.45 B |
| 06/27/2024 | $51.00 | $51.55 (1.08%) | $52.62 | $50.73 | 608,068 | $2.41 B |
| 06/26/2024 | $49.75 | $51.18 (2.87%) | $51.44 | $48.98 | 655,327 | $2.39 B |
| 06/25/2024 | $51.32 | $49.91 (-2.75%) | $51.32 | $49.45 | 519,034 | $2.33 B |
| 06/24/2024 | $53.13 | $51.32 (-3.41%) | $53.34 | $51.21 | 314,905 | $2.39 B |
| 06/21/2024 | $51.81 | $53.05 (2.39%) | $53.28 | $51.81 | 375,169 | $2.48 B |
| 06/20/2024 | $51.95 | $52.77 (1.58%) | $53.81 | $51.79 | 380,059 | $2.46 B |
| 06/18/2024 | $51.50 | $51.70 (0.39%) | $52.23 | $50.77 | 426,529 | $2.41 B |
| 06/17/2024 | $50.95 | $51.93 (1.92%) | $52.62 | $50.95 | 364,069 | $2.42 B |
| 06/14/2024 | $51.14 | $51.16 (0.04%) | $51.77 | $50.59 | 590,579 | $2.39 B |
| 06/13/2024 | $51.35 | $51.96 (1.19%) | $52.78 | $50.98 | 751,797 | $2.42 B |
| 06/12/2024 | $51.55 | $51.77 (0.43%) | $53.09 | $51.53 | 568,784 | $2.42 B |
| 06/11/2024 | $50.25 | $50.60 (0.7%) | $50.89 | $49.98 | 329,036 | $2.36 B |
| 06/10/2024 | $51.05 | $50.57 (-0.94%) | $51.71 | $49.75 | 351,169 | $2.36 B |
| 06/07/2024 | $50.60 | $51.24 (1.26%) | $52.13 | $50.50 | 289,274 | $2.39 B |
| 06/06/2024 | $50.95 | $51.64 (1.35%) | $52.13 | $50.74 | 464,965 | $2.41 B |
| 06/05/2024 | $50.29 | $51.06 (1.53%) | $51.52 | $49.85 | 588,288 | $2.38 B |
| 06/04/2024 | $49.11 | $50.26 (2.34%) | $50.41 | $48.17 | 527,595 | $2.35 B |
| 06/03/2024 | $50.20 | $49.43 (-1.53%) | $50.20 | $48.87 | 697,918 | $2.31 B |
| 05/31/2024 | $50.30 | $50.21 (-0.18%) | $50.77 | $49.56 | 434,017 | $2.34 B |
| 05/30/2024 | $50.65 | $50.23 (-0.83%) | $51.19 | $49.96 | 488,789 | $2.34 B |
| 05/29/2024 | $50.62 | $50.81 (0.38%) | $51.99 | $50.30 | 423,948 | $2.37 B |
| 05/28/2024 | $52.00 | $51.46 (-1.04%) | $52.00 | $50.40 | 575,122 | $2.40 B |
| 05/24/2024 | $52.50 | $50.98 (-2.9%) | $52.50 | $50.52 | 278,246 | $2.38 B |
| 05/23/2024 | $51.56 | $51.81 (0.48%) | $52.07 | $50.21 | 319,884 | $2.42 B |
| 05/22/2024 | $51.43 | $51.64 (0.41%) | $52.19 | $50.80 | 227,542 | $2.41 B |
| 05/21/2024 | $51.83 | $51.60 (-0.44%) | $52.05 | $51.10 | 312,429 | $2.41 B |
| 05/20/2024 | $51.29 | $52.02 (1.42%) | $52.21 | $50.71 | 183,491 | $2.43 B |
| 05/17/2024 | $51.38 | $51.69 (0.6%) | $52.42 | $51.07 | 355,399 | $2.41 B |
| 05/16/2024 | $52.47 | $51.15 (-2.52%) | $52.47 | $50.65 | 418,696 | $2.39 B |
| 05/15/2024 | $51.85 | $52.25 (0.77%) | $52.33 | $50.95 | 525,937 | $2.44 B |
| 05/14/2024 | $50.93 | $50.99 (0.12%) | $51.56 | $50.51 | 433,548 | $2.38 B |
| 05/13/2024 | $49.96 | $50.46 (1%) | $51.26 | $49.09 | 366,825 | $2.35 B |
| 05/10/2024 | $49.35 | $49.67 (0.65%) | $50.19 | $48.74 | 351,715 | $2.32 B |
| 05/09/2024 | $49.51 | $49.03 (-0.97%) | $49.63 | $47.96 | 580,827 | $2.38 B |
| 05/08/2024 | $49.53 | $49.74 (0.42%) | $50.54 | $49.19 | 590,493 | $2.41 B |
| 05/07/2024 | $48.99 | $49.71 (1.47%) | $50.07 | $48.65 | 689,268 | $2.41 B |
| 05/06/2024 | $45.89 | $48.74 (6.21%) | $48.80 | $45.37 | 647,737 | $2.36 B |
| 05/03/2024 | $45.97 | $45.16 (-1.76%) | $46.28 | $44.51 | 509,036 | $2.19 B |
| 05/02/2024 | $43.27 | $45.23 (4.53%) | $45.77 | $43.14 | 851,584 | $2.19 B |
| 05/01/2024 | $42.00 | $42.94 (2.24%) | $43.66 | $41.61 | 282,044 | $2.08 B |
| 04/30/2024 | $43.42 | $41.91 (-3.48%) | $43.97 | $41.77 | 667,864 | $2.03 B |
| 04/29/2024 | $40.45 | $43.02 (6.35%) | $43.27 | $40.02 | 680,561 | $2.08 B |
| 04/26/2024 | $41.10 | $40.17 (-2.26%) | $42.75 | $39.85 | 823,240 | $1.95 B |
| 04/25/2024 | $45.71 | $42.00 (-8.12%) | $46.33 | $40.06 | 1.95 M | $2.04 B |
| 04/24/2024 | $48.67 | $46.86 (-3.72%) | $48.93 | $46.68 | 604,647 | $2.27 B |
| 04/23/2024 | $47.95 | $48.70 (1.56%) | $49.46 | $47.40 | 349,424 | $2.36 B |
| 04/22/2024 | $47.86 | $47.90 (0.08%) | $48.56 | $47.12 | 241,999 | $2.32 B |
| 04/19/2024 | $46.96 | $47.85 (1.9%) | $48.21 | $46.66 | 314,002 | $2.32 B |
| 04/18/2024 | $45.56 | $46.49 (2.04%) | $46.57 | $45.09 | 287,479 | $2.25 B |
| 04/17/2024 | $47.53 | $45.98 (-3.26%) | $47.88 | $45.44 | 313,642 | $2.23 B |
| 04/16/2024 | $47.00 | $47.39 (0.83%) | $47.82 | $46.75 | 379,847 | $2.30 B |
| 04/15/2024 | $50.97 | $47.55 (-6.71%) | $51.08 | $47.04 | 477,935 | $2.30 B |
| 04/12/2024 | $51.08 | $51.34 (0.51%) | $51.34 | $50.41 | 465,046 | $2.49 B |
| 04/11/2024 | $49.81 | $50.66 (1.71%) | $51.46 | $49.29 | 414,360 | $2.46 B |
| 04/10/2024 | $49.35 | $49.64 (0.59%) | $50.00 | $49.02 | 399,473 | $2.41 B |
| 04/09/2024 | $49.51 | $49.91 (0.81%) | $50.29 | $49.39 | 338,460 | $2.42 B |
| 04/08/2024 | $48.43 | $48.98 (1.14%) | $49.31 | $48.03 | 914,966 | $2.37 B |
| 04/05/2024 | $48.01 | $48.54 (1.1%) | $48.87 | $46.89 | 429,220 | $2.35 B |
