Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $407.15 | $424.50 | $393.31 | $421.97 | 1.3M |
Jun 1, 2025 | 394.30 | 417.74 | 368.42 | 411.65 | 2.2M |
May 1, 2025 | 333.33 | 465.00 | 333.33 | 395.29 | 2.4M |
Apr 1, 2025 | 310.85 | 330.11 | 255.00 | 326.45 | 2.0M |
Mar 1, 2025 | 343.00 | 345.78 | 294.12 | 310.14 | 1.8M |
Feb 1, 2025 | 385.34 | 469.98 | 306.10 | 341.69 | 2.4M |
Jan 1, 2025 | 331.64 | 438.12 | 331.64 | 403.54 | 1.8M |
Dec 1, 2024 | 346.00 | 366.34 | 322.86 | 331.93 | 1.7M |
Nov 1, 2024 | 266.47 | 366.00 | 245.00 | 346.49 | 1.9M |
Oct 1, 2024 | 220.93 | 269.96 | 215.62 | 265.69 | 1.2M |
Sep 1, 2024 | 192.51 | 223.94 | 186.40 | 221.72 | 1.3M |
Aug 1, 2024 | 184.48 | 210.00 | 156.94 | 193.52 | 1.4M |
Jul 1, 2024 | 146.00 | 189.09 | 145.35 | 185.57 | 1.3M |
Jun 1, 2024 | 145.05 | 151.50 | 139.06 | 145.66 | 1.2M |
May 1, 2024 | 107.58 | 152.55 | 107.07 | 143.16 | 2.0M |
Apr 1, 2024 | 116.26 | 118.27 | 104.24 | 107.58 | 1.8M |
Mar 1, 2024 | 117.04 | 120.85 | 107.14 | 115.85 | 1.9M |
Feb 1, 2024 | 126.97 | 136.20 | 116.04 | 117.18 | 1.9M |
Jan 1, 2024 | 138.37 | 139.76 | 123.01 | 125.74 | 1.8M |
Dec 1, 2023 | 112.12 | 143.62 | 110.49 | 139.56 | 2.4M |
Nov 1, 2023 | 121.74 | 124.79 | 103.00 | 112.26 | 2.6M |
Oct 1, 2023 | 144.92 | 145.23 | 112.29 | 121.45 | 2.2M |
Sep 1, 2023 | 176.58 | 179.07 | 137.36 | 145.30 | 1.4M |
Aug 1, 2023 | 177.00 | 181.19 | 152.50 | 175.03 | 1.9M |
Jul 1, 2023 | 176.97 | 189.33 | 171.02 | 177.65 | 1.5M |
Jun 1, 2023 | 163.05 | 189.52 | 160.56 | 175.75 | 2.0M |
May 1, 2023 | 232.01 | 237.48 | 160.49 | 163.15 | 2.0M |
Apr 1, 2023 | 269.40 | 270.78 | 231.02 | 232.55 | 862K |
Mar 1, 2023 | 265.81 | 275.00 | 255.25 | 271.69 | 973K |
Feb 1, 2023 | 289.17 | 303.76 | 266.78 | 268.30 | 1.2M |
Jan 1, 2023 | 274.61 | 296.99 | 263.82 | 292.16 | 1.4M |
Dec 1, 2022 | 297.87 | 304.75 | 263.70 | 273.53 | 1.6M |
Nov 1, 2022 | 350.00 | 350.00 | 273.07 | 300.03 | 1.3M |
Oct 1, 2022 | 298.39 | 350.63 | 286.33 | 346.75 | 1.0M |
Sep 1, 2022 | 311.87 | 314.81 | 282.36 | 293.56 | 1.3M |
Aug 1, 2022 | 301.78 | 333.26 | 295.40 | 310.39 | 1.2M |
Jul 1, 2022 | 247.89 | 306.94 | 238.91 | 301.63 | 934K |
Jun 1, 2022 | 264.08 | 276.92 | 241.33 | 248.21 | 1.3M |
May 1, 2022 | 280.49 | 289.36 | 218.15 | 261.56 | 1.7M |
Apr 1, 2022 | 293.19 | 301.22 | 275.05 | 282.25 | 1.8M |
Mar 1, 2022 | 253.00 | 296.89 | 242.43 | 291.16 | 2.2M |
Feb 1, 2022 | 290.01 | 301.38 | 225.14 | 253.89 | 2.9M |
Jan 1, 2022 | 308.28 | 308.28 | 270.84 | 290.04 | 2.3M |
Dec 1, 2021 | 303.62 | 315.90 | 266.02 | 306.70 | 3.0M |
Nov 1, 2021 | 304.69 | 330.96 | 290.48 | 299.29 | 1.6M |
Oct 1, 2021 | 300.21 | 333.00 | 296.34 | 305.53 | 985K |
Sep 1, 2021 | 327.19 | 332.92 | 295.88 | 298.67 | 1.1M |
Aug 1, 2021 | 314.99 | 344.77 | 292.82 | 325.36 | 1.0M |
Jul 1, 2021 | 314.25 | 321.87 | 288.01 | 313.10 | 1.3M |
Jun 1, 2021 | 302.87 | 324.81 | 285.14 | 312.19 | 2.0M |