Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $196.29 | $204.24 | $192.99 | $201.02 | 5.6M |
Jun 1, 2025 | 186.98 | 198.74 | 181.85 | 197.47 | 15M |
May 1, 2025 | 179.94 | 197.32 | 177.65 | 188.78 | 18M |
Apr 1, 2025 | 173.57 | 188.36 | 140.81 | 177.39 | 20M |
Mar 1, 2025 | 178.35 | 179.96 | 163.10 | 173.04 | 17M |
Feb 1, 2025 | 204.76 | 205.42 | 169.94 | 176.88 | 23M |
Jan 1, 2025 | 271.88 | 299.27 | 206.71 | 208.59 | 12M |
Dec 1, 2024 | 284.05 | 312.60 | 267.69 | 270.24 | 7.8M |
Nov 1, 2024 | 264.54 | 294.90 | 262.92 | 285.44 | 7.7M |
Oct 1, 2024 | 282.37 | 307.50 | 261.67 | 263.36 | 11M |
Sep 1, 2024 | 263.56 | 287.63 | 249.59 | 281.38 | 7.6M |
Aug 1, 2024 | 255.38 | 266.75 | 233.45 | 264.43 | 6.9M |
Jul 1, 2024 | 247.21 | 260.63 | 215.62 | 255.38 | 12M |
Jun 1, 2024 | 219.96 | 254.83 | 212.56 | 246.68 | 8.8M |
May 1, 2024 | 207.18 | 231.02 | 206.07 | 219.54 | 9.0M |
Apr 1, 2024 | 250.25 | 251.31 | 205.12 | 206.06 | 10M |
Mar 1, 2024 | 253.05 | 266.94 | 244.89 | 250.23 | 7.6M |
Feb 1, 2024 | 243.08 | 257.30 | 239.04 | 253.33 | 7.0M |
Jan 1, 2024 | 213.03 | 258.91 | 199.23 | 242.56 | 8.1M |
Dec 1, 2023 | 222.47 | 229.84 | 212.61 | 215.32 | 9.2M |
Nov 1, 2023 | 195.10 | 230.61 | 193.23 | 223.05 | 9.0M |
Oct 1, 2023 | 197.14 | 211.81 | 182.97 | 194.98 | 10M |
Sep 1, 2023 | 203.20 | 207.03 | 191.26 | 197.66 | 8.7M |
Aug 1, 2023 | 189.06 | 205.70 | 183.07 | 202.62 | 11M |
Jul 1, 2023 | 198.92 | 208.31 | 184.07 | 190.62 | 8.4M |
Jun 1, 2023 | 180.57 | 201.08 | 179.01 | 199.88 | 8.5M |
May 1, 2023 | 166.07 | 181.91 | 165.37 | 181.42 | 7.5M |
Apr 1, 2023 | 153.65 | 175.00 | 150.91 | 165.68 | 5.8M |
Mar 1, 2023 | 143.51 | 155.63 | 133.81 | 154.85 | 5.4M |
Feb 1, 2023 | 131.04 | 158.61 | 130.54 | 143.75 | 6.3M |
Jan 1, 2023 | 122.93 | 130.56 | 113.43 | 130.36 | 6.0M |
Dec 1, 2022 | 125.75 | 128.33 | 116.07 | 121.40 | 5.3M |
Nov 1, 2022 | 123.87 | 129.86 | 107.18 | 125.94 | 5.9M |
Oct 1, 2022 | 134.39 | 141.07 | 114.41 | 121.67 | 8.8M |
Sep 1, 2022 | 139.56 | 147.41 | 128.19 | 133.03 | 6.7M |
Aug 1, 2022 | 139.11 | 155.81 | 137.68 | 141.26 | 6.2M |
Jul 1, 2022 | 115.05 | 141.69 | 106.02 | 140.67 | 7.3M |
Jun 1, 2022 | 121.95 | 129.76 | 107.82 | 114.60 | 6.5M |
May 1, 2022 | 130.55 | 132.97 | 111.58 | 120.93 | 7.2M |
Apr 1, 2022 | 138.58 | 145.74 | 126.75 | 130.55 | 6.2M |
Mar 1, 2022 | 133.90 | 146.05 | 124.61 | 138.71 | 7.0M |
Feb 1, 2022 | 134.33 | 136.00 | 123.45 | 133.68 | 9.1M |
Jan 1, 2022 | 155.28 | 155.40 | 122.43 | 133.87 | 6.4M |
Dec 1, 2021 | 158.57 | 160.23 | 145.66 | 155.49 | 7.4M |
Nov 1, 2021 | 182.16 | 188.52 | 154.71 | 156.16 | 5.0M |
Oct 1, 2021 | 153.74 | 183.13 | 150.89 | 181.54 | 6.4M |
Sep 1, 2021 | 163.27 | 167.40 | 152.49 | 153.03 | 7.2M |
Aug 1, 2021 | 160.96 | 167.75 | 152.75 | 162.99 | 7.1M |
Jul 1, 2021 | 144.92 | 163.34 | 137.25 | 159.63 | 6.4M |
Jun 1, 2021 | 136.20 | 147.34 | 132.82 | 144.84 | 7.7M |