Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $118.68 | $119.33 | $115.40 | $118.38 | 30M |
Jun 1, 2025 | 117.01 | 118.34 | 113.66 | 118.00 | 58M |
May 1, 2025 | 121.80 | 124.17 | 111.22 | 117.72 | 82M |
Apr 1, 2025 | 122.04 | 125.27 | 112.07 | 122.02 | 89M |
Mar 1, 2025 | 117.32 | 122.50 | 113.81 | 121.97 | 98M |
Feb 1, 2025 | 111.98 | 117.98 | 110.51 | 117.49 | 70M |
Jan 1, 2025 | 108.48 | 112.76 | 105.20 | 111.99 | 62M |
Dec 1, 2024 | 117.05 | 117.29 | 105.63 | 107.74 | 68M |
Nov 1, 2024 | 114.68 | 118.58 | 109.40 | 117.05 | 66M |
Oct 1, 2024 | 115.45 | 121.25 | 110.05 | 115.27 | 82M |
Sep 1, 2024 | 114.00 | 118.31 | 113.91 | 115.30 | 65M |
Aug 1, 2024 | 109.77 | 116.67 | 109.27 | 113.95 | 71M |
Jul 1, 2024 | 100.73 | 110.03 | 99.21 | 109.27 | 58M |
Jun 1, 2024 | 103.09 | 104.87 | 99.30 | 100.23 | 51M |
May 1, 2024 | 97.95 | 104.60 | 97.49 | 103.57 | 68M |
Apr 1, 2024 | 96.50 | 99.61 | 92.75 | 98.26 | 54M |
Mar 1, 2024 | 91.75 | 96.85 | 90.09 | 96.71 | 62M |
Feb 1, 2024 | 95.35 | 97.85 | 90.30 | 91.83 | 68M |
Jan 1, 2024 | 96.52 | 99.92 | 94.15 | 95.83 | 63M |
Dec 1, 2023 | 92.20 | 99.48 | 91.55 | 97.04 | 72M |
Nov 1, 2023 | 89.20 | 92.40 | 86.61 | 92.28 | 71M |
Oct 1, 2023 | 87.74 | 90.12 | 83.06 | 88.89 | 73M |
Sep 1, 2023 | 89.25 | 96.08 | 86.04 | 88.26 | 77M |
Aug 1, 2023 | 93.58 | 93.99 | 88.72 | 88.80 | 65M |
Jul 1, 2023 | 89.73 | 96.41 | 88.57 | 93.62 | 49M |
Jun 1, 2023 | 89.70 | 92.97 | 87.20 | 89.74 | 66M |
May 1, 2023 | 98.85 | 100.13 | 87.52 | 89.29 | 64M |
Apr 1, 2023 | 95.11 | 100.39 | 94.49 | 98.88 | 54M |
Mar 1, 2023 | 94.02 | 98.65 | 91.37 | 96.47 | 77M |
Feb 1, 2023 | 101.75 | 103.83 | 94.18 | 94.26 | 55M |
Jan 1, 2023 | 103.20 | 106.43 | 99.16 | 102.45 | 54M |
Dec 1, 2022 | 100.84 | 105.52 | 98.50 | 102.99 | 64M |
Nov 1, 2022 | 93.57 | 100.42 | 90.36 | 99.93 | 71M |
Oct 1, 2022 | 94.46 | 97.33 | 83.76 | 93.18 | 76M |
Sep 1, 2022 | 107.04 | 111.26 | 92.80 | 93.02 | 53M |
Aug 1, 2022 | 109.87 | 113.67 | 106.75 | 106.91 | 56M |
Jul 1, 2022 | 107.75 | 110.42 | 102.17 | 109.93 | 45M |
Jun 1, 2022 | 112.55 | 112.73 | 96.87 | 107.21 | 60M |
May 1, 2022 | 110.67 | 114.50 | 107.13 | 112.52 | 67M |
Apr 1, 2022 | 111.70 | 116.33 | 109.78 | 110.16 | 54M |
Mar 1, 2022 | 100.41 | 112.55 | 98.67 | 111.66 | 62M |
Feb 1, 2022 | 104.55 | 105.76 | 95.48 | 100.41 | 65M |
Jan 1, 2022 | 104.91 | 105.32 | 100.25 | 105.06 | 63M |
Dec 1, 2021 | 97.44 | 105.23 | 96.58 | 104.90 | 65M |
Nov 1, 2021 | 102.13 | 102.95 | 96.75 | 97.01 | 56M |
Oct 1, 2021 | 98.20 | 104.94 | 97.61 | 102.01 | 51M |
Sep 1, 2021 | 104.90 | 106.95 | 96.58 | 97.59 | 69M |
Aug 1, 2021 | 105.39 | 108.38 | 104.34 | 104.66 | 56M |
Jul 1, 2021 | 98.96 | 106.71 | 98.35 | 105.11 | 54M |
Jun 1, 2021 | 100.54 | 103.90 | 97.68 | 98.72 | 65M |