Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $50.78 | $51.51 (1.44%) | $52.16 | $50.49 | 6.67 M | $13.29 B |
| 07/03/2024 | $49.55 | $49.75 (0.4%) | $50.24 | $49.34 | 4.44 M | $12.84 B |
| 07/02/2024 | $48.81 | $48.79 (-0.04%) | $49.83 | $48.18 | 22.27 M | $12.59 B |
| 07/01/2024 | $50.82 | $49.57 (-2.46%) | $50.90 | $49.25 | 8.18 M | $12.79 B |
| 06/28/2024 | $49.54 | $50.26 (1.45%) | $50.26 | $49.50 | 6.82 M | $12.97 B |
| 06/27/2024 | $49.41 | $49.74 (0.67%) | $49.76 | $48.85 | 4.11 M | $12.83 B |
| 06/26/2024 | $49.80 | $49.70 (-0.2%) | $49.89 | $49.31 | 3.34 M | $12.82 B |
| 06/25/2024 | $51.27 | $50.21 (-2.07%) | $51.31 | $50.17 | 4.36 M | $12.95 B |
| 06/24/2024 | $50.44 | $51.09 (1.29%) | $51.15 | $50.15 | 5.54 M | $13.18 B |
| 06/21/2024 | $51.09 | $50.71 (-0.74%) | $51.30 | $50.52 | 3.66 M | $13.08 B |
| 06/20/2024 | $52.20 | $52.19 (-0.02%) | $52.54 | $51.75 | 4.15 M | $13.47 B |
| 06/18/2024 | $50.71 | $49.70 (-1.99%) | $50.78 | $49.30 | 3.86 M | $12.82 B |
| 06/17/2024 | $49.55 | $49.99 (0.89%) | $50.12 | $49.40 | 1.47 M | $12.90 B |
| 06/14/2024 | $49.91 | $49.66 (-0.5%) | $49.99 | $49.22 | 2.13 M | $12.81 B |
| 06/13/2024 | $49.72 | $50.44 (1.45%) | $50.49 | $48.76 | 3.76 M | $13.01 B |
| 06/12/2024 | $50.54 | $49.37 (-2.31%) | $50.77 | $49.32 | 1.89 M | $12.74 B |
| 06/11/2024 | $50.55 | $50.14 (-0.81%) | $50.78 | $50.02 | 2.25 M | $12.94 B |
| 06/10/2024 | $50.90 | $50.50 (-0.79%) | $50.92 | $50.40 | 2.14 M | $13.03 B |
| 06/07/2024 | $51.62 | $51.86 (0.46%) | $52.01 | $51.50 | 1.72 M | $13.38 B |
| 06/06/2024 | $52.65 | $52.24 (-0.78%) | $52.92 | $51.94 | 2.07 M | $13.48 B |
| 06/05/2024 | $53.42 | $53.60 (0.34%) | $53.69 | $52.98 | 2.32 M | $13.83 B |
| 06/04/2024 | $53.88 | $54.01 (0.24%) | $54.34 | $53.54 | 2.21 M | $13.93 B |
| 06/03/2024 | $54.21 | $54.74 (0.98%) | $54.83 | $53.80 | 1.85 M | $14.12 B |
| 05/31/2024 | $53.75 | $53.64 (-0.2%) | $53.98 | $52.98 | 2.95 M | $13.84 B |
| 05/30/2024 | $53.80 | $54.24 (0.82%) | $54.37 | $53.46 | 1.49 M | $13.99 B |
| 05/29/2024 | $53.14 | $53.43 (0.55%) | $53.53 | $53.10 | 1.34 M | $13.78 B |
| 05/28/2024 | $53.85 | $53.32 (-0.98%) | $53.89 | $53.20 | 1.33 M | $13.76 B |
| 05/24/2024 | $53.40 | $54.13 (1.37%) | $54.14 | $53.28 | 1.10 M | $13.97 B |
| 05/23/2024 | $53.12 | $53.02 (-0.19%) | $53.45 | $52.99 | 3.39 M | $13.68 B |
| 05/22/2024 | $52.53 | $52.95 (0.8%) | $53.15 | $52.53 | 1.20 M | $13.66 B |
| 05/21/2024 | $52.46 | $52.73 (0.51%) | $52.86 | $52.36 | 1.37 M | $13.60 B |
| 05/20/2024 | $52.75 | $52.49 (-0.49%) | $52.77 | $52.26 | 1.31 M | $13.54 B |
| 05/17/2024 | $52.50 | $52.94 (0.84%) | $52.98 | $52.32 | 1.22 M | $13.66 B |
| 05/16/2024 | $52.80 | $52.35 (-0.85%) | $52.82 | $52.32 | 1.81 M | $13.51 B |
| 05/15/2024 | $52.12 | $52.88 (1.46%) | $52.89 | $51.88 | 2.84 M | $13.64 B |
| 05/14/2024 | $51.33 | $51.66 (0.64%) | $51.74 | $51.26 | 4.76 M | $13.33 B |
| 05/13/2024 | $51.50 | $51.10 (-0.78%) | $51.59 | $51.09 | 3.51 M | $13.18 B |
| 05/10/2024 | $51.73 | $51.64 (-0.17%) | $51.84 | $51.55 | 3.01 M | $13.32 B |
| 05/09/2024 | $52.00 | $51.70 (-0.58%) | $52.13 | $51.69 | 3.53 M | $13.34 B |
| 05/08/2024 | $51.99 | $51.81 (-0.35%) | $52.05 | $51.65 | 3.29 M | $13.37 B |
| 05/07/2024 | $51.52 | $51.62 (0.19%) | $52.07 | $51.33 | 3.78 M | $13.32 B |
| 05/06/2024 | $51.10 | $51.40 (0.59%) | $51.49 | $51.01 | 2.39 M | $13.26 B |
| 05/03/2024 | $51.54 | $51.16 (-0.74%) | $51.79 | $50.96 | 2.97 M | $13.20 B |
| 05/02/2024 | $50.08 | $51.11 (2.06%) | $51.43 | $50.08 | 4.34 M | $13.19 B |
| 05/01/2024 | $47.92 | $47.90 (-0.04%) | $48.39 | $47.69 | 1.26 M | $12.36 B |
| 04/30/2024 | $48.32 | $47.96 (-0.75%) | $48.67 | $47.93 | 1.70 M | $12.37 B |
| 04/29/2024 | $48.18 | $48.54 (0.75%) | $48.55 | $48.06 | 2.10 M | $12.52 B |
| 04/26/2024 | $47.33 | $47.25 (-0.17%) | $47.73 | $47.13 | 1.82 M | $12.19 B |
| 04/25/2024 | $46.86 | $46.81 (-0.11%) | $47.15 | $46.41 | 2.31 M | $12.08 B |
| 04/24/2024 | $47.25 | $47.48 (0.49%) | $47.53 | $46.99 | 1.85 M | $12.25 B |
| 04/23/2024 | $47.98 | $47.10 (-1.83%) | $48.25 | $47.09 | 2.11 M | $12.15 B |
| 04/22/2024 | $48.23 | $48.07 (-0.33%) | $48.49 | $47.98 | 1.55 M | $12.40 B |
| 04/19/2024 | $48.04 | $47.99 (-0.1%) | $48.38 | $47.80 | 1.80 M | $12.38 B |
| 04/18/2024 | $47.76 | $47.57 (-0.4%) | $48.01 | $47.37 | 1.60 M | $12.27 B |
| 04/17/2024 | $48.02 | $47.23 (-1.65%) | $48.05 | $47.18 | 2.37 M | $12.19 B |
| 04/16/2024 | $47.24 | $47.21 (-0.06%) | $47.38 | $46.81 | 1.71 M | $12.18 B |
| 04/15/2024 | $49.16 | $47.50 (-3.38%) | $49.56 | $47.25 | 1.82 M | $12.26 B |
| 04/12/2024 | $48.76 | $47.99 (-1.58%) | $49.10 | $47.79 | 2.84 M | $12.38 B |
| 04/11/2024 | $49.01 | $49.14 (0.27%) | $49.55 | $48.93 | 1.28 M | $12.68 B |
| 04/10/2024 | $48.59 | $49.10 (1.05%) | $49.20 | $48.44 | 1.36 M | $12.67 B |
| 04/09/2024 | $49.20 | $49.15 (-0.1%) | $49.39 | $49.08 | 1.48 M | $12.68 B |
| 04/08/2024 | $49.18 | $49.25 (0.14%) | $49.27 | $48.99 | 1.60 M | $12.71 B |
