Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $132.89 | $135.85 | $129.10 | $134.23 | 17M |
Jun 1, 2025 | 135.90 | 136.70 | 130.34 | 132.46 | 28M |
May 1, 2025 | 138.00 | 139.53 | 129.64 | 136.65 | 29M |
Apr 1, 2025 | 137.46 | 140.39 | 123.69 | 137.00 | 36M |
Mar 1, 2025 | 133.32 | 139.05 | 129.69 | 138.27 | 34M |
Feb 1, 2025 | 119.06 | 134.11 | 118.20 | 133.70 | 23M |
Jan 1, 2025 | 122.83 | 125.60 | 116.30 | 119.88 | 22M |
Dec 1, 2024 | 125.77 | 125.85 | 116.65 | 120.75 | 27M |
Nov 1, 2024 | 124.19 | 127.53 | 115.59 | 125.78 | 33M |
Oct 1, 2024 | 128.58 | 131.67 | 123.50 | 124.22 | 23M |
Sep 1, 2024 | 125.00 | 128.48 | 122.58 | 128.41 | 24M |
Aug 1, 2024 | 121.07 | 126.76 | 117.91 | 125.02 | 19M |
Jul 1, 2024 | 111.44 | 120.88 | 108.40 | 120.53 | 22M |
Jun 1, 2024 | 116.49 | 117.03 | 108.95 | 111.01 | 20M |
May 1, 2024 | 110.31 | 117.45 | 109.92 | 116.53 | 19M |
Apr 1, 2024 | 112.14 | 112.50 | 103.06 | 110.32 | 27M |
Mar 1, 2024 | 108.03 | 114.05 | 106.12 | 112.14 | 25M |
Feb 1, 2024 | 104.82 | 109.48 | 102.78 | 108.35 | 26M |
Jan 1, 2024 | 109.84 | 112.06 | 102.17 | 105.42 | 22M |
Dec 1, 2023 | 104.13 | 114.62 | 103.74 | 110.26 | 26M |
Nov 1, 2023 | 94.20 | 106.09 | 92.58 | 104.11 | 34M |
Oct 1, 2023 | 98.67 | 99.90 | 90.14 | 96.38 | 35M |
Sep 1, 2023 | 104.01 | 107.86 | 98.40 | 99.28 | 29M |
Aug 1, 2023 | 113.95 | 114.53 | 103.35 | 103.38 | 22M |
Jul 1, 2023 | 110.02 | 116.73 | 108.25 | 114.30 | 20M |
Jun 1, 2023 | 107.87 | 115.17 | 105.77 | 110.02 | 37M |
May 1, 2023 | 112.00 | 114.83 | 105.66 | 107.60 | 22M |
Apr 1, 2023 | 109.12 | 116.02 | 107.97 | 112.41 | 22M |
Mar 1, 2023 | 108.63 | 110.28 | 102.27 | 109.54 | 33M |
Feb 1, 2023 | 115.66 | 117.19 | 109.41 | 109.71 | 24M |
Jan 1, 2023 | 117.75 | 121.32 | 110.45 | 116.37 | 19M |
Dec 1, 2022 | 117.08 | 122.41 | 113.77 | 117.53 | 28M |
Nov 1, 2022 | 112.67 | 116.64 | 109.12 | 116.01 | 34M |
Oct 1, 2022 | 117.30 | 119.37 | 100.64 | 112.11 | 48M |
Sep 1, 2022 | 130.23 | 136.63 | 115.04 | 115.05 | 27M |
Aug 1, 2022 | 129.92 | 136.77 | 127.03 | 130.34 | 20M |
Jul 1, 2022 | 127.32 | 131.00 | 120.17 | 130.30 | 16M |
Jun 1, 2022 | 133.01 | 134.28 | 114.25 | 126.75 | 21M |
May 1, 2022 | 132.18 | 134.81 | 126.80 | 132.71 | 26M |
Apr 1, 2022 | 132.10 | 140.23 | 130.87 | 131.04 | 18M |
Mar 1, 2022 | 121.38 | 134.32 | 119.18 | 132.21 | 27M |
Feb 1, 2022 | 119.61 | 122.25 | 114.91 | 121.59 | 24M |
Jan 1, 2022 | 119.75 | 121.00 | 113.82 | 120.43 | 19M |
Dec 1, 2021 | 110.44 | 120.83 | 109.09 | 119.54 | 21M |
Nov 1, 2021 | 113.46 | 114.84 | 108.22 | 108.34 | 22M |
Oct 1, 2021 | 112.74 | 117.29 | 111.26 | 113.35 | 17M |
Sep 1, 2021 | 119.35 | 122.14 | 110.55 | 111.71 | 24M |
Aug 1, 2021 | 117.82 | 121.88 | 116.40 | 120.34 | 18M |
Jul 1, 2021 | 111.30 | 119.27 | 110.56 | 117.32 | 28M |
Jun 1, 2021 | 118.00 | 119.05 | 109.64 | 110.27 | 27M |