Morningstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	297.06	297.40	292.89	293.88	293.88	-1.71%	186,582
Jul 10, 2025	298.69	301.61	296.58	299.00	298.54	-0.29%	330,939
Jul 9, 2025	303.42	304.66	299.48	299.88	299.42	-1.29%	344,758
Jul 8, 2025	304.76	307.17	302.36	303.79	303.32	-0.36%	354,606
Jul 7, 2025	310.79	311.62	304.39	304.90	304.43	-2.05%	326,790
Jul 3, 2025	310.50	312.65	309.38	311.29	310.81	0.25%	168,687
Jul 2, 2025	311.89	313.33	307.25	310.50	310.02	-0.45%	233,873
Jul 1, 2025	312.24	313.40	305.96	311.89	311.41	-0.65%	520,656
Jun 30, 2025	314.62	316.71	311.98	313.93	313.45	0.29%	225,230
Jun 27, 2025	311.65	316.71	310.32	313.01	312.53	0.80%	836,251
Jun 26, 2025	311.57	315.00	309.94	310.54	310.06	0.17%	213,123
Jun 25, 2025	310.02	311.30	306.22	310.00	309.52	0.04%	263,693
Jun 24, 2025	303.47	311.20	291.89	309.88	309.40	2.32%	530,979
Jun 23, 2025	300.19	303.90	298.01	302.84	302.37	0.74%	294,322
Jun 20, 2025	302.73	304.25	300.07	300.61	300.15	-0.72%	522,002
Jun 18, 2025	301.41	308.17	301.41	302.78	302.31	0.66%	240,404
Jun 17, 2025	300.10	302.78	293.29	300.79	300.33	-0.33%	196,775
Jun 16, 2025	300.36	305.21	300.36	301.79	301.32	0.89%	151,579
Jun 13, 2025	303.00	304.01	298.40	299.12	298.66	-2.11%	125,492
Jun 12, 2025	303.28	305.73	301.03	305.57	305.10	0.51%	143,886
Jun 11, 2025	303.30	305.27	301.61	304.03	303.56	0.28%	174,583
Jun 10, 2025	306.99	308.48	302.41	303.19	302.72	-1.28%	190,989
Jun 9, 2025	313.36	315.00	306.17	307.12	306.65	-1.69%	172,009
Jun 6, 2025	311.36	312.83	309.37	312.39	311.90	1.87%	222,161
Jun 5, 2025	312.44	312.53	305.76	306.66	306.19	-1.12%	162,468
Jun 4, 2025	309.35	315.00	307.82	310.12	309.64	0.61%	170,342
Jun 3, 2025	306.31	309.35	303.92	308.23	307.75	0.20%	180,959
Jun 2, 2025	307.70	308.26	303.46	307.60	307.12	-0.27%	150,531
May 30, 2025	308.00	309.35	304.34	308.42	307.94	-0.17%	170,477
May 29, 2025	306.58	309.36	304.86	308.93	308.45	0.78%	347,402
May 28, 2025	308.69	309.80	306.04	306.55	306.08	-0.80%	200,922
May 27, 2025	306.21	309.06	304.90	309.02	308.54	1.61%	169,487
May 23, 2025	302.10	306.18	302.10	304.12	303.65	-0.83%	115,052
May 22, 2025	305.82	308.62	302.58	306.67	306.20	0.28%	147,649
May 21, 2025	307.12	308.68	304.07	305.82	305.35	-1.49%	183,076
May 20, 2025	309.15	312.05	308.34	310.44	309.96	-0.07%	88,097
May 19, 2025	307.00	311.29	304.87	310.65	310.17	0.38%	218,702
May 16, 2025	308.76	311.63	307.89	309.46	308.98	-0.19%	175,121
May 15, 2025	305.34	310.86	303.80	310.06	309.58	1.19%	272,695
May 14, 2025	305.55	307.91	303.21	306.41	305.94	-0.35%	138,942
May 13, 2025	309.30	311.69	307.06	307.49	307.01	-0.61%	173,942
May 12, 2025	312.13	314.90	306.76	309.36	308.88	1.66%	169,748
May 9, 2025	304.81	306.05	302.68	304.30	303.83	-0.23%	133,539
May 8, 2025	300.82	307.37	299.63	305.00	304.52	2.37%	194,574
May 7, 2025	295.77	300.59	294.36	297.93	297.47	1.50%	171,563
May 6, 2025	290.30	295.02	288.54	293.53	293.08	-0.55%	193,894
May 5, 2025	290.05	297.49	286.87	295.15	294.69	0.67%	206,318
May 2, 2025	288.34	295.53	285.84	293.19	292.74	3.54%	219,948
May 1, 2025	275.21	286.11	272.14	283.16	282.72	-0.55%	415,151
Apr 30, 2025	278.31	285.54	272.49	284.72	284.28	0.85%	206,904