Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $259.80 | $272.09 | $255.33 | $266.60 | 11M |
Jun 1, 2025 | 262.33 | 267.81 | 253.40 | 260.82 | 20M |
May 1, 2025 | 264.01 | 278.14 | 261.27 | 265.07 | 23M |
Apr 1, 2025 | 231.53 | 263.97 | 218.87 | 262.33 | 29M |
Mar 1, 2025 | 249.72 | 250.44 | 215.08 | 233.30 | 31M |
Feb 1, 2025 | 270.32 | 280.33 | 243.25 | 247.31 | 17M |
Jan 1, 2025 | 260.68 | 279.22 | 249.36 | 274.15 | 13M |
Dec 1, 2024 | 288.32 | 289.29 | 256.71 | 257.23 | 16M |
Nov 1, 2024 | 275.30 | 298.31 | 267.69 | 288.13 | 16M |
Oct 1, 2024 | 249.78 | 279.47 | 236.55 | 273.93 | 21M |
Sep 1, 2024 | 241.65 | 258.18 | 225.36 | 250.43 | 20M |
Aug 1, 2024 | 273.94 | 274.98 | 235.09 | 245.21 | 22M |
Jul 1, 2024 | 249.69 | 278.79 | 239.48 | 274.51 | 17M |
Jun 1, 2024 | 256.73 | 257.38 | 243.31 | 248.68 | 14M |
May 1, 2024 | 257.53 | 274.13 | 245.41 | 255.77 | 17M |
Apr 1, 2024 | 273.11 | 273.11 | 250.77 | 257.63 | 14M |
Mar 1, 2024 | 267.07 | 276.58 | 262.87 | 272.92 | 17M |
Feb 1, 2024 | 227.27 | 266.78 | 223.90 | 265.85 | 20M |
Jan 1, 2024 | 225.29 | 232.01 | 218.37 | 226.01 | 14M |
Dec 1, 2023 | 214.25 | 227.33 | 210.86 | 227.01 | 13M |
Nov 1, 2023 | 197.10 | 219.30 | 195.70 | 213.56 | 17M |
Oct 1, 2023 | 201.35 | 215.50 | 190.51 | 196.49 | 20M |
Sep 1, 2023 | 219.42 | 223.97 | 199.62 | 202.02 | 16M |
Aug 1, 2023 | 220.54 | 229.75 | 208.27 | 218.25 | 17M |
Jul 1, 2023 | 224.53 | 226.19 | 215.70 | 220.50 | 16M |
Jun 1, 2023 | 195.35 | 225.93 | 194.48 | 225.44 | 18M |
May 1, 2023 | 174.17 | 199.10 | 174.17 | 195.50 | 18M |
Apr 1, 2023 | 174.45 | 175.28 | 162.00 | 175.12 | 13M |
Mar 1, 2023 | 179.70 | 182.96 | 159.76 | 171.56 | 19M |
Feb 1, 2023 | 182.91 | 197.76 | 179.63 | 180.91 | 17M |
Jan 1, 2023 | 177.40 | 184.20 | 174.76 | 183.33 | 13M |
Dec 1, 2022 | 184.25 | 190.15 | 171.28 | 175.11 | 13M |
Nov 1, 2022 | 165.26 | 184.85 | 160.66 | 183.33 | 16M |
Oct 1, 2022 | 158.87 | 166.52 | 147.64 | 163.70 | 14M |
Sep 1, 2022 | 167.15 | 173.74 | 150.54 | 157.71 | 17M |
Aug 1, 2022 | 164.01 | 179.75 | 162.75 | 166.49 | 15M |
Jul 1, 2022 | 141.72 | 165.98 | 137.54 | 165.33 | 13M |
Jun 1, 2022 | 165.90 | 169.79 | 139.09 | 142.10 | 17M |
May 1, 2022 | 172.91 | 185.57 | 156.53 | 164.87 | 18M |
Apr 1, 2022 | 185.35 | 186.48 | 169.53 | 172.29 | 14M |
Mar 1, 2022 | 180.39 | 192.00 | 169.53 | 183.70 | 19M |
Feb 1, 2022 | 190.87 | 193.31 | 169.71 | 181.45 | 17M |
Jan 1, 2022 | 208.40 | 213.65 | 179.72 | 190.31 | 19M |
Dec 1, 2021 | 194.89 | 210.25 | 188.90 | 207.58 | 15M |
Nov 1, 2021 | 191.00 | 210.16 | 186.71 | 191.64 | 18M |
Oct 1, 2021 | 169.00 | 191.52 | 167.24 | 190.12 | 16M |
Sep 1, 2021 | 186.35 | 187.05 | 166.31 | 169.16 | 20M |
Aug 1, 2021 | 181.10 | 193.96 | 170.33 | 185.93 | 14M |
Jul 1, 2021 | 174.64 | 185.83 | 167.16 | 179.99 | 16M |
Jun 1, 2021 | 185.25 | 185.90 | 163.00 | 174.07 | 21M |