Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $141.02 | $152.94 | $139.93 | $152.71 | 25M |
Jun 1, 2025 | 130.04 | 145.03 | 127.37 | 141.87 | 59M |
May 1, 2025 | 137.64 | 147.44 | 126.79 | 130.69 | 73M |
Apr 1, 2025 | 136.61 | 142.78 | 102.58 | 136.48 | 116M |
Mar 1, 2025 | 150.89 | 151.80 | 123.39 | 136.94 | 86M |
Feb 1, 2025 | 166.28 | 169.50 | 141.20 | 149.27 | 66M |
Jan 1, 2025 | 166.99 | 174.91 | 152.73 | 170.98 | 67M |
Dec 1, 2024 | 176.06 | 189.49 | 164.93 | 165.16 | 195M |
Nov 1, 2024 | 144.19 | 176.75 | 139.05 | 175.03 | 78M |
Oct 1, 2024 | 126.04 | 147.04 | 124.46 | 143.26 | 66M |
Sep 1, 2024 | 114.26 | 126.93 | 103.17 | 124.91 | 60M |
Aug 1, 2024 | 120.00 | 122.91 | 95.11 | 115.73 | 74M |
Jul 1, 2024 | 119.07 | 126.45 | 115.42 | 125.31 | 44M |
Jun 1, 2024 | 116.94 | 119.69 | 111.13 | 118.07 | 60M |
May 1, 2024 | 108.60 | 119.55 | 106.92 | 116.16 | 49M |
Apr 1, 2024 | 112.56 | 117.15 | 105.80 | 108.38 | 43M |
Mar 1, 2024 | 111.56 | 116.55 | 107.17 | 112.45 | 45M |
Feb 1, 2024 | 100.78 | 115.03 | 98.00 | 111.80 | 55M |
Jan 1, 2024 | 92.49 | 102.21 | 89.76 | 100.40 | 49M |
Dec 1, 2023 | 91.63 | 96.23 | 88.59 | 93.19 | 45M |
Nov 1, 2023 | 83.49 | 93.44 | 80.50 | 92.00 | 57M |
Oct 1, 2023 | 90.04 | 91.11 | 77.11 | 77.44 | 55M |
Sep 1, 2023 | 87.68 | 93.18 | 85.54 | 89.76 | 42M |
Aug 1, 2023 | 81.02 | 87.82 | 78.39 | 87.34 | 57M |
Jul 1, 2023 | 76.75 | 83.37 | 73.77 | 81.71 | 36M |
Jun 1, 2023 | 66.93 | 77.60 | 66.60 | 76.81 | 61M |
May 1, 2023 | 63.32 | 67.67 | 57.50 | 66.85 | 57M |
Apr 1, 2023 | 63.09 | 66.07 | 60.07 | 63.39 | 35M |
Mar 1, 2023 | 70.52 | 73.77 | 55.16 | 63.16 | 98M |
Feb 1, 2023 | 70.84 | 74.63 | 67.73 | 70.90 | 51M |
Jan 1, 2023 | 63.22 | 71.34 | 62.17 | 70.78 | 42M |
Dec 1, 2022 | 68.47 | 69.90 | 61.25 | 63.79 | 44M |
Nov 1, 2022 | 56.35 | 69.41 | 56.12 | 69.39 | 60M |
Oct 1, 2022 | 47.42 | 56.00 | 45.62 | 55.36 | 50M |
Sep 1, 2022 | 54.94 | 59.29 | 46.43 | 46.50 | 59M |
Aug 1, 2022 | 56.34 | 61.79 | 54.62 | 55.58 | 50M |
Jul 1, 2022 | 48.10 | 57.49 | 47.58 | 57.10 | 39M |
Jun 1, 2022 | 57.64 | 60.33 | 45.97 | 48.48 | 82M |
May 1, 2022 | 49.80 | 60.50 | 49.18 | 57.64 | 81M |
Apr 1, 2022 | 62.44 | 63.71 | 49.68 | 49.76 | 51M |
Mar 1, 2022 | 64.96 | 65.97 | 57.88 | 61.99 | 91M |
Feb 1, 2022 | 70.25 | 71.72 | 59.10 | 65.26 | 66M |
Jan 1, 2022 | 72.95 | 74.44 | 62.29 | 70.00 | 104M |
Dec 1, 2021 | 72.41 | 75.39 | 67.67 | 72.43 | 84M |
Nov 1, 2021 | 77.62 | 78.77 | 70.37 | 70.78 | 49M |
Oct 1, 2021 | 61.60 | 81.07 | 58.64 | 76.95 | 67M |
Sep 1, 2021 | 59.95 | 63.69 | 57.65 | 61.59 | 46M |
Aug 1, 2021 | 59.30 | 62.01 | 55.50 | 59.78 | 41M |
Jul 1, 2021 | 60.77 | 64.45 | 54.89 | 58.86 | 55M |
Jun 1, 2021 | 57.63 | 62.59 | 55.68 | 62.20 | 52M |