Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $241.43 | $264.68 | $238.90 | $245.68 | 2.8M |
Jun 1, 2025 | 225.00 | 246.76 | 211.43 | 241.32 | 8.5M |
May 1, 2025 | 243.01 | 257.66 | 220.31 | 226.93 | 7.9M |
Apr 1, 2025 | 242.70 | 260.00 | 215.38 | 244.08 | 8.0M |
Mar 1, 2025 | 266.38 | 268.88 | 235.84 | 243.56 | 8.5M |
Feb 1, 2025 | 353.25 | 358.40 | 262.11 | 265.16 | 5.9M |
Jan 1, 2025 | 330.19 | 373.69 | 324.22 | 360.88 | 3.1M |
Dec 1, 2024 | 337.49 | 351.08 | 318.27 | 328.51 | 3.7M |
Nov 1, 2024 | 362.90 | 387.99 | 306.42 | 340.53 | 4.0M |
Oct 1, 2024 | 338.55 | 359.22 | 319.57 | 358.19 | 4.5M |
Sep 1, 2024 | 333.52 | 347.70 | 311.04 | 334.58 | 10M |
Aug 1, 2024 | 339.14 | 353.09 | 309.12 | 337.32 | 4.8M |
Jul 1, 2024 | 273.68 | 344.00 | 262.12 | 338.36 | 5.3M |
Jun 1, 2024 | 286.96 | 299.10 | 269.21 | 273.11 | 6.0M |
May 1, 2024 | 270.00 | 302.71 | 266.52 | 286.86 | 4.9M |
Apr 1, 2024 | 346.83 | 346.83 | 268.92 | 269.75 | 4.6M |
Mar 1, 2024 | 324.93 | 360.13 | 322.03 | 345.87 | 3.4M |
Feb 1, 2024 | 320.36 | 364.24 | 312.18 | 325.88 | 4.8M |
Jan 1, 2024 | 320.73 | 338.19 | 302.65 | 320.89 | 4.1M |
Dec 1, 2023 | 305.00 | 326.60 | 293.02 | 322.89 | 5.8M |
Nov 1, 2023 | 274.17 | 314.82 | 267.86 | 304.92 | 6.7M |
Oct 1, 2023 | 355.54 | 366.30 | 261.59 | 275.28 | 5.6M |
Sep 1, 2023 | 403.94 | 406.44 | 349.27 | 358.45 | 3.4M |
Aug 1, 2023 | 403.06 | 419.00 | 375.92 | 400.20 | 3.8M |
Jul 1, 2023 | 378.11 | 431.79 | 369.42 | 405.36 | 4.4M |
Jun 1, 2023 | 374.25 | 388.00 | 356.51 | 379.12 | 4.6M |
May 1, 2023 | 448.70 | 473.50 | 357.96 | 373.35 | 5.9M |
Apr 1, 2023 | 476.47 | 494.05 | 425.74 | 450.79 | 2.4M |
Mar 1, 2023 | 475.56 | 509.62 | 450.05 | 479.02 | 4.0M |
Feb 1, 2023 | 471.70 | 489.73 | 451.92 | 477.84 | 3.5M |
Jan 1, 2023 | 427.08 | 485.21 | 415.04 | 467.46 | 3.1M |
Dec 1, 2022 | 421.09 | 443.33 | 393.72 | 420.49 | 3.3M |
Nov 1, 2022 | 357.64 | 450.81 | 346.17 | 414.71 | 5.8M |
Oct 1, 2022 | 418.82 | 457.93 | 344.63 | 351.71 | 6.0M |
Sep 1, 2022 | 482.24 | 514.25 | 406.24 | 417.14 | 3.5M |
Aug 1, 2022 | 558.45 | 572.70 | 477.21 | 485.04 | 2.7M |
Jul 1, 2022 | 495.01 | 569.89 | 472.45 | 563.26 | 3.5M |
Jun 1, 2022 | 542.89 | 552.76 | 462.61 | 495.00 | 3.3M |
May 1, 2022 | 506.66 | 548.38 | 468.86 | 537.79 | 5.2M |
Apr 1, 2022 | 573.51 | 607.54 | 493.37 | 512.06 | 5.0M |
Mar 1, 2022 | 624.33 | 631.48 | 524.19 | 563.23 | 4.5M |
Feb 1, 2022 | 606.38 | 670.62 | 563.00 | 625.96 | 5.5M |
Jan 1, 2022 | 752.17 | 752.17 | 558.51 | 599.73 | 4.0M |
Dec 1, 2021 | 753.68 | 771.69 | 714.97 | 755.57 | 2.7M |
Nov 1, 2021 | 797.27 | 797.27 | 712.22 | 753.20 | 2.1M |
Oct 1, 2021 | 747.41 | 798.97 | 703.67 | 794.68 | 2.1M |
Sep 1, 2021 | 801.43 | 832.70 | 740.41 | 745.95 | 3.3M |
Aug 1, 2021 | 742.96 | 816.78 | 720.31 | 804.82 | 2.3M |
Jul 1, 2021 | 645.02 | 756.52 | 644.34 | 739.51 | 2.4M |
Jun 1, 2021 | 603.37 | 647.96 | 575.00 | 644.29 | 3.0M |