Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $308.14 | $309.77 | $301.52 | $307.43 | 791K |
Jul 1, 2025 | 294.32 | 334.00 | 288.76 | 313.42 | 11M |
Jun 1, 2025 | 283.99 | 301.83 | 280.09 | 294.32 | 8.7M |
May 1, 2025 | 264.54 | 290.34 | 260.69 | 285.38 | 9.4M |
Apr 1, 2025 | 265.37 | 274.54 | 227.04 | 264.74 | 13M |
Mar 1, 2025 | 295.46 | 298.54 | 255.65 | 266.27 | 12M |
Feb 1, 2025 | 293.40 | 313.00 | 285.21 | 292.43 | 11M |
Jan 1, 2025 | 252.00 | 308.00 | 249.68 | 297.26 | 13M |
Dec 1, 2024 | 250.00 | 264.50 | 248.02 | 251.47 | 10M |
Nov 1, 2024 | 233.79 | 252.30 | 229.50 | 250.35 | 10M |
Oct 1, 2024 | 220.00 | 250.46 | 213.24 | 233.88 | 15M |
Sep 1, 2024 | 202.00 | 223.74 | 197.34 | 220.20 | 15M |
Aug 1, 2024 | 203.50 | 204.05 | 184.81 | 203.15 | 9.3M |
Jul 1, 2024 | 172.45 | 205.92 | 169.55 | 203.64 | 12M |
Jun 1, 2024 | 169.55 | 173.42 | 164.45 | 172.23 | 11M |
May 1, 2024 | 164.55 | 175.97 | 163.12 | 168.97 | 12M |
Apr 1, 2024 | 189.80 | 196.35 | 159.01 | 165.31 | 11M |
Mar 1, 2024 | 187.42 | 195.46 | 185.76 | 189.59 | 7.5M |
Feb 1, 2024 | 184.01 | 188.25 | 179.42 | 187.22 | 9.0M |
Jan 1, 2024 | 178.15 | 199.49 | 171.05 | 183.70 | 11M |
Dec 1, 2023 | 170.86 | 180.70 | 167.52 | 178.98 | 9.1M |
Nov 1, 2023 | 151.44 | 172.17 | 149.40 | 171.19 | 13M |
Oct 1, 2023 | 160.71 | 162.07 | 145.45 | 151.59 | 11M |
Sep 1, 2023 | 164.25 | 165.62 | 154.97 | 161.14 | 6.9M |
Aug 1, 2023 | 158.49 | 164.30 | 153.31 | 163.66 | 8.7M |
Jul 1, 2023 | 145.28 | 167.89 | 142.16 | 158.24 | 14M |
Jun 1, 2023 | 147.77 | 154.04 | 142.52 | 146.26 | 11M |
May 1, 2023 | 133.66 | 149.42 | 129.93 | 147.58 | 12M |
Apr 1, 2023 | 144.90 | 148.22 | 127.05 | 134.36 | 14M |
Mar 1, 2023 | 142.12 | 147.86 | 135.49 | 145.69 | 10M |
Feb 1, 2023 | 147.51 | 159.95 | 139.10 | 142.98 | 10M |
Jan 1, 2023 | 144.21 | 149.70 | 138.50 | 147.66 | 12M |
Dec 1, 2022 | 155.23 | 159.96 | 137.49 | 143.51 | 8.6M |
Nov 1, 2022 | 143.51 | 158.54 | 133.68 | 154.61 | 11M |
Oct 1, 2022 | 146.96 | 157.00 | 135.10 | 142.91 | 13M |
Sep 1, 2022 | 155.34 | 164.27 | 141.91 | 144.73 | 10M |
Aug 1, 2022 | 166.00 | 174.38 | 156.10 | 157.06 | 8.9M |
Jul 1, 2022 | 152.62 | 167.73 | 142.43 | 167.36 | 15M |
Jun 1, 2022 | 164.24 | 169.03 | 147.47 | 153.04 | 7.7M |
May 1, 2022 | 166.41 | 178.32 | 151.66 | 163.04 | 13M |
Apr 1, 2022 | 209.94 | 215.28 | 166.81 | 167.41 | 13M |
Mar 1, 2022 | 198.95 | 217.41 | 188.58 | 208.95 | 11M |
Feb 1, 2022 | 206.75 | 211.52 | 189.84 | 200.85 | 12M |
Jan 1, 2022 | 244.74 | 245.59 | 188.50 | 207.62 | 18M |
Dec 1, 2021 | 230.92 | 249.00 | 221.51 | 244.71 | 9.5M |
Nov 1, 2021 | 210.56 | 239.12 | 209.43 | 227.58 | 10M |
Oct 1, 2021 | 199.87 | 225.07 | 193.50 | 211.15 | 8.5M |
Sep 1, 2021 | 203.68 | 210.47 | 197.12 | 198.78 | 8.8M |
Aug 1, 2021 | 205.40 | 215.56 | 195.74 | 203.57 | 8.1M |
Jul 1, 2021 | 187.84 | 211.95 | 181.98 | 206.51 | 11M |