Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $46.39 | $46.69 (0.65%) | $46.72 | $46.33 | 146,081 | $50.16 B |
| 07/02/2024 | $44.76 | $45.47 (1.59%) | $45.49 | $44.75 | 711,230 | $48.85 B |
| 07/01/2024 | $45.88 | $45.49 (-0.85%) | $46.04 | $45.35 | 118,673 | $48.87 B |
| 06/28/2024 | $45.71 | $45.78 (0.15%) | $45.95 | $45.54 | 125,274 | $49.18 B |
| 06/27/2024 | $47.02 | $46.80 (-0.47%) | $47.17 | $46.69 | 93,347 | $50.28 B |
| 06/26/2024 | $46.15 | $46.64 (1.06%) | $47.03 | $45.98 | 196,859 | $50.11 B |
| 06/25/2024 | $47.43 | $47.13 (-0.63%) | $47.48 | $46.95 | 98,500 | $50.63 B |
| 06/24/2024 | $48.38 | $48.30 (-0.17%) | $48.78 | $48.23 | 152,270 | $51.89 B |
| 06/21/2024 | $47.53 | $47.76 (0.48%) | $47.76 | $46.77 | 717,500 | $51.31 B |
| 06/20/2024 | $47.61 | $47.92 (0.65%) | $48.07 | $47.42 | 182,269 | $51.48 B |
| 06/18/2024 | $47.04 | $46.96 (-0.17%) | $47.24 | $46.90 | 195,791 | $50.45 B |
| 06/17/2024 | $46.86 | $47.01 (0.32%) | $47.20 | $46.70 | 97,659 | $50.51 B |
| 06/14/2024 | $46.66 | $46.76 (0.21%) | $46.84 | $46.35 | 75,682 | $50.24 B |
| 06/13/2024 | $47.95 | $47.66 (-0.6%) | $48.06 | $47.22 | 119,508 | $51.20 B |
| 06/12/2024 | $49.14 | $48.89 (-0.51%) | $49.18 | $48.69 | 87,694 | $52.52 B |
| 06/11/2024 | $48.32 | $48.01 (-0.64%) | $48.35 | $47.79 | 117,393 | $51.58 B |
| 06/10/2024 | $48.68 | $48.98 (0.62%) | $49.03 | $48.61 | 49,919 | $52.62 B |
| 06/07/2024 | $49.07 | $48.94 (-0.26%) | $49.43 | $48.87 | 60,214 | $52.58 B |
| 06/06/2024 | $50.48 | $51.33 (1.68%) | $51.40 | $50.48 | 66,467 | $55.15 B |
| 06/05/2024 | $51.77 | $51.54 (-0.44%) | $51.82 | $51.43 | 67,515 | $55.37 B |
| 06/04/2024 | $51.38 | $51.90 (1.01%) | $51.97 | $51.37 | 61,142 | $55.76 B |
| 06/03/2024 | $52.55 | $52.18 (-0.7%) | $52.58 | $51.83 | 67,302 | $56.06 B |
| 05/31/2024 | $52.45 | $52.34 (-0.21%) | $52.51 | $51.78 | 92,985 | $56.23 B |
| 05/30/2024 | $52.19 | $52.30 (0.21%) | $52.37 | $52.14 | 61,024 | $56.19 B |
| 05/29/2024 | $51.90 | $51.20 (-1.35%) | $51.92 | $51.20 | 102,782 | $55.01 B |
| 05/28/2024 | $53.09 | $52.83 (-0.49%) | $53.20 | $52.73 | 87,110 | $56.76 B |
| 05/24/2024 | $52.31 | $52.55 (0.46%) | $52.66 | $52.30 | 51,565 | $56.46 B |
| 05/23/2024 | $52.46 | $51.80 (-1.26%) | $52.55 | $51.62 | 100,818 | $55.65 B |
| 05/22/2024 | $52.23 | $51.85 (-0.73%) | $52.34 | $51.76 | 88,936 | $55.70 B |
| 05/21/2024 | $53.20 | $53.04 (-0.3%) | $53.28 | $52.97 | 69,818 | $56.98 B |
| 05/20/2024 | $53.91 | $53.69 (-0.41%) | $53.99 | $53.63 | 81,184 | $57.68 B |
| 05/17/2024 | $53.75 | $53.51 (-0.45%) | $53.93 | $53.42 | 187,258 | $57.49 B |
| 05/16/2024 | $53.99 | $53.90 (-0.17%) | $54.21 | $53.85 | 83,998 | $57.91 B |
| 05/15/2024 | $53.20 | $53.59 (0.73%) | $53.60 | $53.04 | 75,297 | $57.57 B |
| 05/14/2024 | $53.28 | $53.23 (-0.09%) | $53.42 | $53.03 | 65,981 | $57.19 B |
| 05/13/2024 | $53.06 | $52.94 (-0.23%) | $53.25 | $52.87 | 57,160 | $56.88 B |
| 05/10/2024 | $52.71 | $52.95 (0.46%) | $53.00 | $52.63 | 85,730 | $56.89 B |
| 05/09/2024 | $52.12 | $52.28 (0.31%) | $52.28 | $51.96 | 96,810 | $56.17 B |
| 05/08/2024 | $51.82 | $52.20 (0.73%) | $52.31 | $51.75 | 89,591 | $56.08 B |
| 05/07/2024 | $52.20 | $51.69 (-0.98%) | $52.28 | $51.59 | 168,242 | $55.53 B |
| 05/06/2024 | $51.30 | $51.20 (-0.19%) | $51.36 | $51.00 | 74,129 | $55.01 B |
| 05/03/2024 | $51.36 | $51.07 (-0.56%) | $51.67 | $50.97 | 136,066 | $54.87 B |
| 05/02/2024 | $50.38 | $50.52 (0.28%) | $50.64 | $50.07 | 103,700 | $54.28 B |
| 05/01/2024 | $50.56 | $50.24 (-0.63%) | $50.94 | $50.20 | 90,540 | $53.98 B |
| 04/30/2024 | $51.29 | $50.35 (-1.83%) | $51.36 | $50.33 | 142,889 | $54.09 B |
| 04/29/2024 | $51.35 | $51.57 (0.43%) | $51.57 | $51.26 | 134,432 | $55.40 B |
| 04/26/2024 | $50.65 | $50.94 (0.57%) | $51.25 | $50.55 | 425,200 | $54.73 B |
| 04/25/2024 | $49.44 | $50.11 (1.36%) | $50.14 | $49.11 | 366,131 | $53.84 B |
| 04/24/2024 | $49.72 | $50.25 (1.07%) | $50.28 | $49.67 | 276,980 | $53.99 B |
| 04/23/2024 | $49.66 | $49.63 (-0.06%) | $49.85 | $49.52 | 249,782 | $53.32 B |
| 04/22/2024 | $49.32 | $49.13 (-0.39%) | $49.32 | $48.72 | 233,371 | $52.78 B |
| 04/19/2024 | $48.17 | $48.18 (0.02%) | $48.54 | $47.95 | 438,940 | $51.76 B |
| 04/18/2024 | $47.91 | $48.11 (0.42%) | $48.28 | $47.60 | 366,767 | $51.69 B |
| 04/17/2024 | $47.40 | $47.77 (0.78%) | $48.08 | $47.18 | 287,641 | $51.32 B |
| 04/16/2024 | $46.78 | $47.22 (0.94%) | $47.42 | $46.63 | 478,237 | $50.73 B |
| 04/15/2024 | $48.11 | $47.37 (-1.54%) | $48.35 | $47.33 | 487,227 | $50.89 B |
| 04/12/2024 | $47.77 | $47.49 (-0.59%) | $47.99 | $47.36 | 673,651 | $51.02 B |
| 04/11/2024 | $47.84 | $48.39 (1.15%) | $48.41 | $47.33 | 500,553 | $51.99 B |
| 04/10/2024 | $47.48 | $47.53 (0.11%) | $47.68 | $47.18 | 390,994 | $51.06 B |
| 04/09/2024 | $47.23 | $47.93 (1.48%) | $47.93 | $47.23 | 393,826 | $51.49 B |
| 04/08/2024 | $46.04 | $46.77 (1.59%) | $46.97 | $46.04 | 428,537 | $50.25 B |
| 04/05/2024 | $45.75 | $45.97 (0.48%) | $46.01 | $45.45 | 135,260 | $49.39 B |
| 04/04/2024 | $46.99 | $46.23 (-1.62%) | $47.00 | $46.20 | 75,994 | $49.67 B |
