Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2023 | $126.99 | $127.51 | $126.33 | $127.49 | 2.1M |
Oct 1, 2023 | 127.15 | 127.46 | 126.50 | 127.06 | 4.3M |
Sep 1, 2023 | 126.60 | 127.23 | 126.23 | 127.23 | 3.3M |
Aug 1, 2023 | 126.20 | 127.25 | 125.71 | 126.50 | 3.6M |
Jul 1, 2023 | 120.76 | 135.27 | 114.31 | 125.89 | 1.7M |
Jun 1, 2023 | 117.66 | 131.82 | 117.56 | 121.22 | 955K |
May 1, 2023 | 109.00 | 121.25 | 107.72 | 117.60 | 666K |
Apr 1, 2023 | 103.78 | 110.19 | 99.34 | 109.33 | 410K |
Mar 1, 2023 | 97.97 | 104.89 | 96.11 | 104.73 | 619K |
Feb 1, 2023 | 94.54 | 99.73 | 91.36 | 97.94 | 394K |
Jan 1, 2023 | 86.97 | 95.57 | 84.53 | 94.38 | 551K |
Dec 1, 2022 | 94.93 | 96.63 | 81.18 | 86.26 | 475K |
Nov 1, 2022 | 96.34 | 99.84 | 88.90 | 95.00 | 433K |
Oct 1, 2022 | 83.77 | 95.44 | 79.00 | 94.21 | 452K |
Sep 1, 2022 | 87.70 | 89.96 | 81.85 | 83.57 | 464K |
Aug 1, 2022 | 90.75 | 100.71 | 88.01 | 88.16 | 486K |
Jul 1, 2022 | 77.22 | 95.00 | 76.42 | 90.92 | 549K |
Jun 1, 2022 | 80.31 | 81.98 | 74.36 | 77.81 | 575K |
May 1, 2022 | 84.36 | 88.97 | 76.96 | 80.79 | 426K |
Apr 1, 2022 | 86.62 | 90.00 | 83.26 | 84.36 | 374K |
Mar 1, 2022 | 90.07 | 92.16 | 85.35 | 86.91 | 451K |
Feb 1, 2022 | 94.10 | 97.86 | 87.82 | 91.83 | 408K |
Jan 1, 2022 | 98.78 | 102.34 | 92.44 | 94.88 | 362K |
Dec 1, 2021 | 98.09 | 105.27 | 96.72 | 99.56 | 374K |
Nov 1, 2021 | 95.17 | 114.22 | 95.08 | 98.59 | 398K |
Oct 1, 2021 | 102.49 | 103.75 | 93.00 | 96.00 | 276K |
Sep 1, 2021 | 115.50 | 118.16 | 102.15 | 102.15 | 397K |
Aug 1, 2021 | 117.97 | 119.00 | 112.40 | 114.50 | 242K |
Jul 1, 2021 | 102.55 | 116.74 | 102.50 | 116.53 | 346K |
Jun 1, 2021 | 106.45 | 108.82 | 100.02 | 102.61 | 866K |
May 1, 2021 | 117.95 | 120.40 | 104.00 | 106.00 | 515K |
Apr 1, 2021 | 115.25 | 122.90 | 112.04 | 118.44 | 338K |
Mar 1, 2021 | 109.50 | 123.13 | 109.50 | 116.39 | 573K |
Feb 1, 2021 | 101.71 | 114.97 | 99.01 | 107.68 | 354K |
Jan 1, 2021 | 100.43 | 116.29 | 98.63 | 100.24 | 625K |
Dec 1, 2020 | 107.97 | 117.13 | 99.42 | 101.01 | 545K |
Nov 1, 2020 | 95.67 | 113.23 | 95.67 | 105.95 | 375K |
Oct 1, 2020 | 96.55 | 101.25 | 93.84 | 95.16 | 330K |
Sep 1, 2020 | 97.67 | 105.80 | 94.95 | 95.40 | 400K |
Aug 1, 2020 | 102.35 | 108.97 | 97.01 | 97.57 | 337K |
Jul 1, 2020 | 105.26 | 110.74 | 99.26 | 100.56 | 247K |