Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $229.62 | $240.74 | $222.34 | $226.58 | 38M |
Jun 1, 2025 | 218.78 | 232.00 | 217.39 | 230.08 | 67M |
May 1, 2025 | 215.50 | 231.99 | 212.57 | 221.66 | 62M |
Apr 1, 2025 | 234.66 | 238.51 | 204.66 | 215.66 | 83M |
Mar 1, 2025 | 248.34 | 251.26 | 230.28 | 236.24 | 53M |
Feb 1, 2025 | 242.23 | 253.20 | 237.07 | 246.69 | 51M |
Jan 1, 2025 | 229.98 | 256.84 | 222.50 | 247.79 | 58M |
Dec 1, 2024 | 244.03 | 244.57 | 221.86 | 228.04 | 56M |
Nov 1, 2024 | 233.55 | 251.72 | 229.44 | 244.66 | 51M |
Oct 1, 2024 | 246.17 | 250.23 | 227.56 | 232.07 | 53M |
Sep 1, 2024 | 255.87 | 258.07 | 241.56 | 246.48 | 51M |
Aug 1, 2024 | 247.37 | 256.30 | 231.26 | 256.09 | 43M |
Jul 1, 2024 | 226.14 | 249.18 | 220.63 | 246.73 | 50M |
Jun 1, 2024 | 233.00 | 233.50 | 218.55 | 226.26 | 46M |
May 1, 2024 | 235.82 | 248.90 | 225.49 | 232.82 | 48M |
Apr 1, 2024 | 245.50 | 245.95 | 227.87 | 237.16 | 48M |
Mar 1, 2024 | 252.86 | 255.62 | 240.50 | 245.93 | 46M |
Feb 1, 2024 | 245.34 | 258.66 | 243.74 | 253.69 | 45M |
Jan 1, 2024 | 244.98 | 248.00 | 234.47 | 243.93 | 53M |
Dec 1, 2023 | 227.41 | 246.99 | 226.24 | 245.62 | 52M |
Nov 1, 2023 | 207.06 | 225.64 | 205.46 | 225.27 | 45M |
Oct 1, 2023 | 201.89 | 220.10 | 199.33 | 207.61 | 57M |
Sep 1, 2023 | 221.64 | 222.40 | 201.46 | 203.63 | 50M |
Aug 1, 2023 | 231.49 | 232.82 | 220.54 | 220.57 | 52M |
Jul 1, 2023 | 203.25 | 240.48 | 200.50 | 232.02 | 64M |
Jun 1, 2023 | 192.46 | 206.90 | 192.25 | 204.62 | 57M |
May 1, 2023 | 195.53 | 202.83 | 190.71 | 192.52 | 46M |
Apr 1, 2023 | 200.92 | 207.82 | 190.37 | 195.70 | 53M |
Mar 1, 2023 | 206.09 | 212.88 | 183.69 | 201.26 | 92M |
Feb 1, 2023 | 203.21 | 214.89 | 190.08 | 207.28 | 74M |
Jan 1, 2023 | 207.29 | 216.96 | 194.50 | 204.19 | 57M |
Dec 1, 2022 | 219.16 | 221.71 | 203.67 | 207.07 | 54M |
Nov 1, 2022 | 197.20 | 221.46 | 190.22 | 217.43 | 78M |
Oct 1, 2022 | 197.02 | 205.40 | 183.70 | 197.14 | 69M |
Sep 1, 2022 | 223.66 | 235.29 | 194.73 | 194.82 | 67M |
Aug 1, 2022 | 226.09 | 242.36 | 221.55 | 224.51 | 48M |
Jul 1, 2022 | 212.50 | 228.23 | 202.38 | 227.30 | 49M |
Jun 1, 2022 | 221.17 | 229.06 | 204.21 | 213.28 | 59M |
May 1, 2022 | 235.48 | 237.64 | 210.24 | 219.78 | 64M |
Apr 1, 2022 | 274.20 | 274.44 | 230.06 | 234.29 | 80M |
Mar 1, 2022 | 244.86 | 278.94 | 240.98 | 273.21 | 97M |
Feb 1, 2022 | 244.81 | 254.85 | 236.81 | 245.95 | 59M |
Jan 1, 2022 | 253.25 | 256.11 | 236.80 | 244.55 | 69M |
Dec 1, 2021 | 237.63 | 253.33 | 233.21 | 251.93 | 51M |
Nov 1, 2021 | 242.16 | 247.76 | 235.30 | 235.64 | 51M |
Oct 1, 2021 | 197.79 | 243.91 | 197.29 | 241.40 | 62M |
Sep 1, 2021 | 216.04 | 219.10 | 195.68 | 196.01 | 81M |
Aug 1, 2021 | 220.49 | 228.57 | 215.54 | 216.84 | 52M |
Jul 1, 2021 | 221.52 | 228.74 | 212.94 | 218.76 | 65M |
Jun 1, 2021 | 226.35 | 227.38 | 214.51 | 219.93 | 57M |