Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $114.54 | $115.56 | $107.65 | $108.44 | 1.4M |
Jun 1, 2025 | 110.83 | 118.47 | 109.38 | 115.19 | 3.3M |
May 1, 2025 | 104.43 | 115.94 | 101.95 | 110.91 | 3.9M |
Apr 1, 2025 | 98.30 | 105.16 | 94.86 | 104.55 | 4.8M |
Mar 1, 2025 | 96.23 | 99.86 | 88.96 | 98.89 | 4.8M |
Feb 1, 2025 | 124.80 | 126.13 | 93.32 | 95.77 | 4.7M |
Jan 1, 2025 | 125.40 | 136.72 | 123.79 | 125.16 | 2.9M |
Dec 1, 2024 | 122.98 | 132.55 | 119.03 | 125.35 | 3.3M |
Nov 1, 2024 | 124.68 | 133.81 | 116.69 | 122.84 | 2.8M |
Oct 1, 2024 | 132.48 | 134.32 | 123.45 | 124.42 | 2.5M |
Sep 1, 2024 | 132.16 | 136.12 | 123.16 | 133.03 | 2.4M |
Aug 1, 2024 | 121.78 | 134.78 | 114.97 | 133.01 | 3.0M |
Jul 1, 2024 | 116.69 | 125.24 | 115.63 | 121.36 | 3.4M |
Jun 1, 2024 | 114.87 | 120.53 | 110.48 | 116.11 | 3.7M |
May 1, 2024 | 96.04 | 115.10 | 96.04 | 114.81 | 2.5M |
Apr 1, 2024 | 103.93 | 104.39 | 87.88 | 96.15 | 3.2M |
Mar 1, 2024 | 92.61 | 104.61 | 92.02 | 103.34 | 2.4M |
Feb 1, 2024 | 86.61 | 97.22 | 85.94 | 92.28 | 2.7M |
Jan 1, 2024 | 92.64 | 95.20 | 86.30 | 86.60 | 1.8M |
Dec 1, 2023 | 87.01 | 97.65 | 85.43 | 92.85 | 1.9M |
Nov 1, 2023 | 78.90 | 90.62 | 78.35 | 87.20 | 1.3M |
Oct 1, 2023 | 84.79 | 85.82 | 78.68 | 78.90 | 1.6M |
Sep 1, 2023 | 87.86 | 88.77 | 81.97 | 85.19 | 1.6M |
Aug 1, 2023 | 94.55 | 97.06 | 87.56 | 87.70 | 2.1M |
Jul 1, 2023 | 92.70 | 93.80 | 86.10 | 91.57 | 2.3M |
Jun 1, 2023 | 89.77 | 95.63 | 89.17 | 92.70 | 3.0M |
May 1, 2023 | 83.60 | 90.69 | 77.30 | 90.15 | 4.2M |
Apr 1, 2023 | 107.41 | 114.97 | 77.47 | 81.74 | 3.1M |
Mar 1, 2023 | 107.25 | 109.99 | 96.76 | 106.76 | 2.5M |
Feb 1, 2023 | 106.70 | 114.99 | 102.85 | 108.64 | 1.8M |
Jan 1, 2023 | 99.70 | 112.61 | 97.25 | 107.52 | 1.4M |
Dec 1, 2022 | 111.17 | 112.89 | 98.07 | 99.49 | 2.0M |
Nov 1, 2022 | 107.11 | 111.50 | 102.32 | 110.28 | 2.0M |
Oct 1, 2022 | 95.68 | 112.11 | 92.04 | 102.42 | 2.7M |
Sep 1, 2022 | 88.48 | 97.88 | 85.00 | 95.24 | 2.2M |
Aug 1, 2022 | 92.90 | 98.81 | 87.74 | 89.22 | 1.7M |
Jul 1, 2022 | 82.62 | 95.92 | 81.46 | 92.81 | 1.3M |
Jun 1, 2022 | 83.76 | 87.88 | 73.66 | 83.28 | 1.5M |
May 1, 2022 | 84.41 | 88.01 | 77.25 | 83.50 | 1.8M |
Apr 1, 2022 | 92.94 | 94.38 | 81.42 | 84.28 | 1.4M |
Mar 1, 2022 | 84.65 | 94.99 | 73.91 | 93.29 | 1.8M |
Feb 1, 2022 | 79.74 | 85.59 | 68.57 | 85.04 | 2.0M |
Jan 1, 2022 | 94.20 | 96.96 | 72.00 | 79.83 | 1.4M |
Dec 1, 2021 | 88.84 | 96.10 | 83.78 | 93.51 | 2.0M |
Nov 1, 2021 | 95.00 | 108.11 | 86.29 | 87.22 | 2.7M |
Oct 1, 2021 | 80.49 | 94.18 | 73.06 | 93.50 | 2.4M |
Sep 1, 2021 | 91.59 | 92.76 | 79.66 | 79.75 | 1.6M |
Aug 1, 2021 | 86.86 | 96.06 | 84.56 | 89.92 | 2.1M |
Jul 1, 2021 | 87.47 | 89.68 | 80.64 | 86.79 | 2.2M |
Jun 1, 2021 | 95.93 | 96.44 | 80.32 | 87.24 | 3.6M |