Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $265.42 | $279.46 | $264.70 | $273.47 | 17M |
Jun 1, 2025 | 247.66 | 266.69 | 241.45 | 266.34 | 43M |
May 1, 2025 | 226.91 | 259.56 | 226.91 | 248.44 | 41M |
Apr 1, 2025 | 226.24 | 232.04 | 196.04 | 225.48 | 64M |
Mar 1, 2025 | 264.90 | 267.89 | 219.21 | 227.55 | 51M |
Feb 1, 2025 | 251.95 | 275.22 | 250.66 | 264.96 | 31M |
Jan 1, 2025 | 248.56 | 258.31 | 238.71 | 256.07 | 27M |
Dec 1, 2024 | 253.44 | 259.01 | 242.39 | 247.16 | 28M |
Nov 1, 2024 | 234.85 | 255.86 | 232.70 | 253.44 | 28M |
Oct 1, 2024 | 231.56 | 241.24 | 226.56 | 234.85 | 31M |
Sep 1, 2024 | 219.07 | 235.67 | 207.06 | 230.50 | 33M |
Aug 1, 2024 | 214.66 | 220.46 | 197.65 | 219.64 | 38M |
Jul 1, 2024 | 218.73 | 229.03 | 211.10 | 214.67 | 33M |
Jun 1, 2024 | 200.71 | 218.58 | 195.97 | 218.20 | 33M |
May 1, 2024 | 196.69 | 209.00 | 194.93 | 200.60 | 38M |
Apr 1, 2024 | 213.31 | 214.72 | 193.86 | 197.28 | 34M |
Mar 1, 2024 | 203.95 | 215.79 | 200.85 | 213.31 | 27M |
Feb 1, 2024 | 191.80 | 205.50 | 186.83 | 204.32 | 33M |
Jan 1, 2024 | 181.30 | 195.12 | 178.23 | 190.96 | 30M |
Dec 1, 2023 | 167.72 | 183.51 | 166.92 | 182.09 | 32M |
Nov 1, 2023 | 152.20 | 172.40 | 148.25 | 167.52 | 30M |
Oct 1, 2023 | 148.97 | 155.73 | 146.35 | 151.53 | 38M |
Sep 1, 2023 | 150.05 | 156.69 | 146.00 | 150.18 | 37M |
Aug 1, 2023 | 154.70 | 157.14 | 146.42 | 148.65 | 33M |
Jul 1, 2023 | 144.49 | 156.30 | 142.50 | 155.49 | 41M |
Jun 1, 2023 | 136.58 | 146.53 | 134.78 | 145.55 | 37M |
May 1, 2023 | 143.46 | 149.00 | 134.43 | 136.12 | 35M |
Apr 1, 2023 | 140.62 | 148.91 | 137.52 | 144.02 | 33M |
Mar 1, 2023 | 144.27 | 150.24 | 129.86 | 140.87 | 42M |
Feb 1, 2023 | 144.53 | 152.89 | 142.98 | 144.51 | 31M |
Jan 1, 2023 | 127.77 | 145.72 | 124.50 | 145.09 | 31M |
Dec 1, 2022 | 143.12 | 143.77 | 123.74 | 126.36 | 34M |
Nov 1, 2022 | 136.65 | 142.66 | 126.28 | 142.62 | 39M |
Oct 1, 2022 | 123.32 | 138.00 | 116.59 | 135.26 | 41M |
Sep 1, 2022 | 126.01 | 137.97 | 116.39 | 120.62 | 45M |
Aug 1, 2022 | 127.10 | 139.24 | 126.06 | 127.36 | 32M |
Jul 1, 2022 | 111.09 | 130.27 | 108.41 | 128.07 | 46M |
Jun 1, 2022 | 141.11 | 145.70 | 108.71 | 111.44 | 49M |
May 1, 2022 | 158.03 | 158.78 | 126.28 | 140.86 | 62M |
Apr 1, 2022 | 153.11 | 167.99 | 142.15 | 155.29 | 40M |
Mar 1, 2022 | 147.37 | 156.07 | 128.77 | 151.74 | 57M |
Feb 1, 2022 | 145.93 | 160.96 | 138.03 | 148.86 | 60M |
Jan 1, 2022 | 155.95 | 159.21 | 134.53 | 145.11 | 54M |
Dec 1, 2021 | 137.56 | 156.97 | 129.88 | 155.99 | 41M |
Nov 1, 2021 | 144.30 | 154.40 | 132.12 | 135.07 | 45M |
Oct 1, 2021 | 134.77 | 149.04 | 134.13 | 143.95 | 45M |
Sep 1, 2021 | 125.61 | 140.21 | 120.85 | 132.11 | 41M |
Aug 1, 2021 | 132.47 | 132.89 | 117.53 | 124.86 | 44M |
Jul 1, 2021 | 120.63 | 136.89 | 114.70 | 131.45 | 48M |
Jun 1, 2021 | 127.60 | 129.97 | 118.66 | 120.62 | 42M |