Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $195.19 | $199.26 | $194.82 | $197.59 | 6.0M |
Jun 1, 2025 | 188.83 | 195.66 | 187.50 | 195.42 | 10M |
May 1, 2025 | 184.33 | 192.15 | 183.05 | 188.99 | 20M |
Apr 1, 2025 | 189.96 | 191.71 | 165.45 | 183.43 | 24M |
Mar 1, 2025 | 197.66 | 198.33 | 185.33 | 190.58 | 18M |
Feb 1, 2025 | 194.04 | 198.68 | 193.19 | 197.20 | 22M |
Jan 1, 2025 | 191.81 | 198.58 | 187.50 | 196.17 | 15M |
Dec 1, 2024 | 205.99 | 206.04 | 189.13 | 190.88 | 13M |
Nov 1, 2024 | 195.65 | 206.63 | 193.77 | 206.17 | 8.9M |
Oct 1, 2024 | 196.99 | 201.08 | 194.61 | 194.64 | 13M |
Sep 1, 2024 | 195.24 | 197.63 | 188.91 | 197.17 | 10M |
Aug 1, 2024 | 190.77 | 196.36 | 181.68 | 196.24 | 9.1M |
Jul 1, 2024 | 182.54 | 191.93 | 180.49 | 190.70 | 13M |
Jun 1, 2024 | 184.30 | 184.90 | 179.23 | 182.01 | 10M |
May 1, 2024 | 178.31 | 186.78 | 178.04 | 184.12 | 11M |
Apr 1, 2024 | 186.86 | 186.98 | 176.09 | 178.79 | 14M |
Mar 1, 2024 | 179.64 | 187.24 | 178.86 | 186.81 | 12M |
Feb 1, 2024 | 174.54 | 180.20 | 173.01 | 179.40 | 14M |
Jan 1, 2024 | 173.17 | 176.30 | 170.13 | 174.26 | 40M |
Dec 1, 2023 | 165.28 | 174.44 | 165.15 | 173.89 | 13M |
Nov 1, 2023 | 151.25 | 165.59 | 151.02 | 165.50 | 12M |
Oct 1, 2023 | 153.45 | 156.43 | 147.23 | 151.04 | 13M |
Sep 1, 2023 | 163.10 | 163.30 | 152.10 | 153.84 | 10M |
Aug 1, 2023 | 166.24 | 166.53 | 157.46 | 162.09 | 11M |
Jul 1, 2023 | 160.92 | 167.62 | 158.95 | 166.75 | 11M |
Jun 1, 2023 | 151.50 | 161.52 | 150.99 | 161.19 | 12M |
May 1, 2023 | 154.32 | 155.05 | 149.25 | 151.50 | 12M |
Apr 1, 2023 | 151.56 | 154.39 | 149.48 | 154.39 | 11M |
Mar 1, 2023 | 150.08 | 154.36 | 142.56 | 151.76 | 18M |
Feb 1, 2023 | 154.59 | 160.30 | 149.37 | 150.48 | 21M |
Jan 1, 2023 | 146.23 | 155.34 | 144.48 | 155.18 | 21M |
Dec 1, 2022 | 152.38 | 152.61 | 141.44 | 145.07 | 21M |
Nov 1, 2022 | 144.42 | 151.89 | 139.08 | 151.79 | 22M |
Oct 1, 2022 | 130.25 | 144.13 | 127.33 | 143.33 | 26M |
Sep 1, 2022 | 140.82 | 147.01 | 128.44 | 128.52 | 24M |
Aug 1, 2022 | 144.58 | 151.54 | 141.38 | 141.43 | 20M |
Jul 1, 2022 | 137.38 | 145.86 | 134.05 | 145.58 | 23M |
Jun 1, 2022 | 151.14 | 151.53 | 132.18 | 137.46 | 28M |
May 1, 2022 | 148.18 | 153.07 | 140.31 | 150.42 | 37M |
Apr 1, 2022 | 156.20 | 159.80 | 147.70 | 147.98 | 21M |
Mar 1, 2022 | 151.46 | 158.44 | 147.40 | 155.72 | 33M |
Feb 1, 2022 | 154.06 | 157.64 | 145.03 | 151.84 | 25M |
Jan 1, 2022 | 156.94 | 160.38 | 147.09 | 154.03 | 28M |
Dec 1, 2021 | 148.89 | 157.66 | 145.79 | 156.63 | 12M |
Nov 1, 2021 | 152.66 | 155.49 | 146.97 | 147.09 | 9.2M |
Oct 1, 2021 | 146.21 | 153.99 | 145.12 | 152.03 | 9.2M |
Sep 1, 2021 | 151.50 | 152.00 | 144.28 | 145.42 | 15M |
Aug 1, 2021 | 149.41 | 152.11 | 147.46 | 151.25 | 16M |
Jul 1, 2021 | 148.03 | 149.84 | 142.69 | 148.81 | 18M |
Jun 1, 2021 | 151.09 | 151.51 | 143.55 | 147.64 | 20M |