Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $239.13 | $243.08 | $222.89 | $225.58 | 9.4M |
Jun 1, 2025 | 243.82 | 245.00 | 234.08 | 240.22 | 11M |
May 1, 2025 | 222.94 | 252.79 | 218.36 | 245.21 | 16M |
Apr 1, 2025 | 225.30 | 229.01 | 204.90 | 224.74 | 13M |
Mar 1, 2025 | 220.12 | 236.83 | 215.94 | 226.65 | 13M |
Feb 1, 2025 | 218.38 | 227.38 | 214.22 | 219.26 | 10M |
Jan 1, 2025 | 205.81 | 224.80 | 200.98 | 220.65 | 9.0M |
Dec 1, 2024 | 219.06 | 220.28 | 202.72 | 205.56 | 12M |
Nov 1, 2024 | 222.49 | 234.99 | 208.95 | 219.06 | 15M |
Oct 1, 2024 | 241.85 | 241.85 | 219.68 | 221.85 | 11M |
Sep 1, 2024 | 240.14 | 248.24 | 235.21 | 242.54 | 8.8M |
Aug 1, 2024 | 240.24 | 243.37 | 227.21 | 241.10 | 10M |
Jul 1, 2024 | 222.00 | 241.76 | 211.36 | 238.76 | 9.0M |
Jun 1, 2024 | 222.39 | 230.76 | 213.63 | 219.54 | 9.5M |
May 1, 2024 | 204.61 | 239.19 | 203.73 | 222.88 | 14M |
Apr 1, 2024 | 224.00 | 224.46 | 197.82 | 204.56 | 12M |
Mar 1, 2024 | 233.44 | 235.04 | 219.50 | 224.82 | 8.2M |
Feb 1, 2024 | 218.60 | 238.51 | 210.00 | 232.91 | 10M |
Jan 1, 2024 | 218.59 | 225.89 | 212.74 | 218.95 | 8.2M |
Dec 1, 2023 | 199.77 | 225.00 | 195.50 | 219.85 | 10M |
Nov 1, 2023 | 210.25 | 218.90 | 195.47 | 200.94 | 11M |
Oct 1, 2023 | 217.80 | 229.18 | 206.57 | 209.98 | 7.6M |
Sep 1, 2023 | 232.50 | 233.60 | 216.26 | 219.42 | 7.1M |
Aug 1, 2023 | 223.85 | 254.00 | 220.61 | 229.59 | 7.5M |
Jul 1, 2023 | 222.80 | 234.16 | 214.54 | 225.55 | 8.1M |
Jun 1, 2023 | 199.84 | 226.23 | 199.07 | 224.98 | 10M |
May 1, 2023 | 188.23 | 212.82 | 185.22 | 199.97 | 11M |
Apr 1, 2023 | 190.73 | 197.34 | 180.54 | 188.55 | 6.7M |
Mar 1, 2023 | 187.04 | 191.39 | 173.21 | 191.28 | 12M |
Feb 1, 2023 | 206.45 | 221.90 | 183.93 | 188.03 | 13M |
Jan 1, 2023 | 186.57 | 208.84 | 184.19 | 206.51 | 8.4M |
Dec 1, 2022 | 186.82 | 200.84 | 176.78 | 184.69 | 12M |
Nov 1, 2022 | 173.80 | 185.76 | 160.15 | 185.74 | 13M |
Oct 1, 2022 | 168.80 | 176.13 | 159.21 | 172.58 | 11M |
Sep 1, 2022 | 200.04 | 213.66 | 160.08 | 166.28 | 17M |
Aug 1, 2022 | 223.83 | 227.36 | 196.16 | 201.38 | 11M |
Jul 1, 2022 | 206.87 | 227.00 | 203.17 | 225.65 | 8.4M |
Jun 1, 2022 | 228.19 | 229.98 | 192.40 | 206.15 | 12M |
May 1, 2022 | 225.30 | 236.10 | 209.06 | 228.20 | 10M |
Apr 1, 2022 | 242.30 | 255.93 | 223.25 | 224.05 | 8.4M |
Mar 1, 2022 | 237.40 | 248.09 | 216.95 | 241.77 | 11M |
Feb 1, 2022 | 224.77 | 244.72 | 219.58 | 240.00 | 10M |
Jan 1, 2022 | 243.11 | 248.30 | 211.99 | 224.40 | 9.5M |
Dec 1, 2021 | 219.90 | 245.82 | 215.50 | 243.41 | 8.7M |
Nov 1, 2021 | 234.85 | 237.35 | 217.60 | 218.53 | 10M |
Oct 1, 2021 | 205.16 | 237.27 | 202.03 | 233.74 | 10M |
Sep 1, 2021 | 215.48 | 221.06 | 204.25 | 204.28 | 10M |
Aug 1, 2021 | 219.03 | 226.00 | 212.23 | 215.01 | 11M |
Jul 1, 2021 | 206.03 | 219.54 | 202.96 | 217.95 | 8.0M |
Jun 1, 2021 | 191.97 | 208.13 | 188.10 | 206.30 | 19M |