Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $121.77 | $128.66 | $120.04 | $121.32 | 1.7M |
Jun 1, 2025 | 128.48 | 129.55 | 120.38 | 122.67 | 3.8M |
May 1, 2025 | 114.01 | 132.91 | 113.11 | 129.31 | 4.4M |
Apr 1, 2025 | 120.10 | 125.40 | 106.95 | 113.30 | 6.8M |
Mar 1, 2025 | 130.91 | 135.69 | 117.50 | 120.54 | 5.1M |
Feb 1, 2025 | 128.86 | 133.15 | 122.70 | 131.46 | 3.3M |
Jan 1, 2025 | 129.63 | 135.15 | 119.28 | 131.28 | 3.9M |
Dec 1, 2024 | 140.18 | 141.80 | 128.69 | 129.55 | 3.2M |
Nov 1, 2024 | 124.24 | 146.60 | 122.00 | 139.98 | 4.7M |
Oct 1, 2024 | 113.30 | 119.02 | 108.12 | 114.03 | 2.8M |
Sep 1, 2024 | 112.55 | 119.28 | 106.21 | 113.12 | 3.5M |
Aug 1, 2024 | 100.96 | 114.51 | 94.87 | 113.42 | 3.0M |
Jul 1, 2024 | 91.96 | 104.74 | 87.05 | 101.37 | 2.9M |
Jun 1, 2024 | 92.27 | 94.48 | 88.10 | 91.48 | 2.6M |
May 1, 2024 | 87.82 | 96.43 | 86.77 | 91.97 | 2.6M |
Apr 1, 2024 | 96.27 | 98.55 | 86.61 | 87.45 | 2.1M |
Mar 1, 2024 | 93.76 | 98.31 | 89.51 | 96.39 | 2.4M |
Feb 1, 2024 | 81.42 | 96.42 | 79.43 | 94.22 | 3.1M |
Jan 1, 2024 | 83.17 | 87.00 | 79.20 | 81.41 | 2.0M |
Dec 1, 2023 | 72.13 | 85.73 | 72.08 | 83.41 | 2.5M |
Nov 1, 2023 | 62.18 | 74.60 | 60.12 | 72.04 | 3.0M |
Oct 1, 2023 | 75.29 | 79.22 | 60.01 | 62.18 | 2.3M |
Sep 1, 2023 | 83.20 | 85.03 | 73.33 | 75.76 | 2.0M |
Aug 1, 2023 | 81.36 | 91.11 | 78.81 | 82.51 | 1.7M |
Jul 1, 2023 | 78.51 | 86.23 | 74.63 | 84.69 | 1.7M |
Jun 1, 2023 | 82.07 | 85.43 | 75.79 | 78.83 | 3.0M |
May 1, 2023 | 86.01 | 89.10 | 76.00 | 82.05 | 1.8M |
Apr 1, 2023 | 85.99 | 87.56 | 82.19 | 86.16 | 1.3M |
Mar 1, 2023 | 93.31 | 93.94 | 80.26 | 86.26 | 2.9M |
Feb 1, 2023 | 97.29 | 102.25 | 89.79 | 93.03 | 2.0M |
Jan 1, 2023 | 82.00 | 97.28 | 80.83 | 97.06 | 1.8M |
Dec 1, 2022 | 90.19 | 92.62 | 78.64 | 80.87 | 2.3M |
Nov 1, 2022 | 82.56 | 91.09 | 77.00 | 89.64 | 1.9M |
Oct 1, 2022 | 82.45 | 93.45 | 73.32 | 81.62 | 3.0M |
Sep 1, 2022 | 90.02 | 91.33 | 81.81 | 82.12 | 2.3M |
Aug 1, 2022 | 101.09 | 108.69 | 90.36 | 90.65 | 2.2M |
Jul 1, 2022 | 109.08 | 119.04 | 99.58 | 101.09 | 2.8M |
Jun 1, 2022 | 102.17 | 109.71 | 95.01 | 109.71 | 2.0M |
May 1, 2022 | 98.31 | 102.79 | 92.53 | 101.05 | 2.5M |
Apr 1, 2022 | 95.24 | 100.07 | 90.13 | 98.72 | 2.3M |
Mar 1, 2022 | 93.68 | 100.54 | 90.81 | 95.03 | 2.8M |
Feb 1, 2022 | 94.34 | 96.80 | 88.62 | 93.42 | 2.2M |
Jan 1, 2022 | 113.80 | 114.74 | 88.44 | 93.63 | 2.0M |
Dec 1, 2021 | 112.68 | 115.82 | 103.40 | 113.01 | 3.2M |
Nov 1, 2021 | 104.86 | 122.96 | 101.40 | 110.98 | 1.6M |
Oct 1, 2021 | 94.71 | 105.71 | 93.23 | 104.38 | 1.8M |
Sep 1, 2021 | 94.40 | 99.59 | 90.08 | 94.67 | 2.0M |
Aug 1, 2021 | 101.75 | 103.40 | 93.70 | 93.86 | 1.8M |
Jul 1, 2021 | 104.51 | 107.49 | 99.79 | 101.15 | 1.6M |
Jun 1, 2021 | 102.90 | 105.33 | 97.56 | 103.67 | 2.3M |