Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2024 | $289.91 | $289.84 | $289.84 | $289.84 | 1.4M |
Jun 1, 2024 | 289.00 | 289.94 | 288.40 | 289.83 | 11M |
May 1, 2024 | 281.29 | 289.35 | 276.00 | 288.73 | 5.7M |
Apr 1, 2024 | 263.99 | 295.90 | 250.99 | 279.36 | 11M |
Mar 1, 2024 | 240.52 | 264.01 | 217.80 | 262.78 | 4.0M |
Feb 1, 2024 | 227.75 | 250.00 | 214.25 | 241.00 | 3.5M |
Jan 1, 2024 | 212.47 | 234.29 | 207.00 | 225.50 | 3.7M |
Dec 1, 2023 | 184.00 | 221.52 | 183.20 | 213.60 | 4.4M |
Nov 1, 2023 | 178.35 | 205.19 | 176.59 | 184.30 | 3.4M |
Oct 1, 2023 | 182.53 | 192.48 | 166.17 | 178.83 | 5.4M |
Sep 1, 2023 | 166.39 | 186.23 | 161.40 | 182.46 | 5.4M |
Aug 1, 2023 | 170.83 | 174.52 | 156.25 | 164.81 | 4.3M |
Jul 1, 2023 | 185.95 | 188.39 | 150.51 | 170.69 | 6.0M |
Jun 1, 2023 | 164.52 | 189.99 | 160.69 | 185.93 | 5.0M |
May 1, 2023 | 156.39 | 173.49 | 155.31 | 163.67 | 5.6M |
Apr 1, 2023 | 185.88 | 186.90 | 138.20 | 156.33 | 5.8M |
Mar 1, 2023 | 194.50 | 200.74 | 165.52 | 185.33 | 5.2M |
Feb 1, 2023 | 161.75 | 206.74 | 161.50 | 193.01 | 4.6M |
Jan 1, 2023 | 138.97 | 161.44 | 132.32 | 161.43 | 2.9M |
Dec 1, 2022 | 145.73 | 151.16 | 133.75 | 137.56 | 4.0M |
Nov 1, 2022 | 138.43 | 155.35 | 130.52 | 146.11 | 3.8M |
Oct 1, 2022 | 117.33 | 149.50 | 116.17 | 137.59 | 5.9M |
Sep 1, 2022 | 128.63 | 131.65 | 108.53 | 115.54 | 6.6M |
Aug 1, 2022 | 138.40 | 147.87 | 116.58 | 130.10 | 6.0M |
Jul 1, 2022 | 102.91 | 141.62 | 94.39 | 138.47 | 6.0M |
Jun 1, 2022 | 125.50 | 146.83 | 101.20 | 103.92 | 5.3M |
May 1, 2022 | 115.45 | 134.90 | 112.11 | 125.02 | 4.5M |
Apr 1, 2022 | 115.07 | 119.81 | 102.03 | 112.81 | 4.2M |
Mar 1, 2022 | 117.52 | 137.25 | 111.68 | 114.07 | 5.4M |
Feb 1, 2022 | 114.00 | 122.48 | 105.04 | 116.42 | 5.8M |
Jan 1, 2022 | 144.37 | 145.84 | 100.84 | 112.69 | 5.0M |
Dec 1, 2021 | 144.07 | 148.84 | 123.65 | 143.10 | 6.8M |
Nov 1, 2021 | 136.75 | 151.64 | 132.60 | 140.46 | 5.8M |
Oct 1, 2021 | 94.69 | 136.69 | 92.15 | 134.06 | 4.7M |
Sep 1, 2021 | 84.95 | 102.23 | 82.00 | 94.83 | 3.6M |
Aug 1, 2021 | 79.43 | 89.34 | 77.98 | 85.01 | 3.0M |
Jul 1, 2021 | 76.09 | 88.05 | 65.98 | 78.43 | 3.3M |
Jun 1, 2021 | 82.92 | 84.01 | 74.13 | 75.79 | 2.1M |
May 1, 2021 | 75.47 | 83.25 | 75.29 | 82.20 | 2.1M |
Apr 1, 2021 | 67.68 | 77.00 | 66.63 | 74.68 | 2.2M |
Mar 1, 2021 | 66.73 | 73.29 | 65.09 | 67.13 | 2.8M |
Feb 1, 2021 | 58.40 | 68.99 | 57.20 | 65.53 | 2.1M |
Jan 1, 2021 | 60.53 | 63.77 | 56.27 | 57.75 | 1.9M |
Dec 1, 2020 | 52.34 | 61.36 | 51.36 | 60.57 | 3.2M |
Nov 1, 2020 | 46.52 | 54.86 | 46.26 | 51.67 | 2.0M |
Oct 1, 2020 | 46.54 | 50.87 | 45.65 | 46.21 | 2.1M |
Sep 1, 2020 | 51.39 | 51.94 | 45.32 | 46.42 | 2.4M |
Aug 1, 2020 | 50.57 | 56.49 | 49.84 | 51.61 | 1.4M |
Jul 1, 2020 | 49.33 | 51.15 | 47.79 | 50.19 | 891K |