Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $92.62 | $92.62 | $91.22 | $91.69 | 86M |
Jun 1, 2025 | 90.08 | 92.63 | 89.96 | 92.62 | 122M |
May 1, 2025 | 89.82 | 90.69 | 89.09 | 90.60 | 105M |
Apr 1, 2025 | 90.39 | 90.63 | 84.78 | 89.96 | 173M |
Mar 1, 2025 | 91.18 | 91.66 | 90.23 | 90.59 | 140M |
Feb 1, 2025 | 89.92 | 92.04 | 89.61 | 92.03 | 118M |
Jan 1, 2025 | 89.36 | 90.98 | 88.44 | 90.55 | 123M |
Dec 1, 2024 | 91.44 | 92.59 | 88.85 | 89.04 | 109M |
Nov 1, 2024 | 90.84 | 92.24 | 89.83 | 92.15 | 116M |
Oct 1, 2024 | 93.49 | 93.56 | 90.74 | 90.92 | 129M |
Sep 1, 2024 | 91.74 | 93.97 | 91.31 | 93.58 | 118M |
Aug 1, 2024 | 90.13 | 92.56 | 89.35 | 92.10 | 132M |
Jul 1, 2024 | 87.51 | 90.45 | 87.51 | 90.45 | 126M |
Jun 1, 2024 | 88.85 | 89.68 | 88.23 | 88.48 | 103M |
May 1, 2024 | 86.84 | 89.95 | 86.84 | 89.05 | 94M |
Apr 1, 2024 | 89.39 | 89.88 | 86.40 | 87.15 | 158M |
Mar 1, 2024 | 87.95 | 90.08 | 87.69 | 89.67 | 129M |
Feb 1, 2024 | 88.10 | 88.52 | 86.42 | 88.30 | 130M |
Jan 1, 2024 | 88.74 | 88.78 | 86.77 | 87.98 | 148M |
Dec 1, 2023 | 85.50 | 89.73 | 85.38 | 89.06 | 118M |
Nov 1, 2023 | 80.97 | 86.48 | 80.88 | 85.87 | 153M |
Oct 1, 2023 | 81.82 | 81.93 | 79.70 | 81.19 | 136M |
Sep 1, 2023 | 85.53 | 85.57 | 81.84 | 82.52 | 110M |
Aug 1, 2023 | 86.88 | 86.93 | 83.63 | 85.72 | 124M |
Jul 1, 2023 | 86.22 | 87.79 | 84.27 | 87.68 | 105M |
Jun 1, 2023 | 84.50 | 86.62 | 84.39 | 86.54 | 101M |
May 1, 2023 | 85.38 | 85.88 | 83.80 | 84.78 | 94M |
Apr 1, 2023 | 85.98 | 86.45 | 84.64 | 86.15 | 90M |
Mar 1, 2023 | 84.75 | 86.40 | 83.60 | 86.28 | 194M |
Feb 1, 2023 | 88.02 | 89.97 | 84.01 | 85.24 | 162M |
Jan 1, 2023 | 85.60 | 89.48 | 84.88 | 87.91 | 166M |
Dec 1, 2022 | 86.53 | 88.39 | 84.28 | 84.59 | 125M |
Nov 1, 2022 | 79.70 | 86.58 | 78.24 | 86.43 | 164M |
Oct 1, 2022 | 79.74 | 81.93 | 76.35 | 78.90 | 190M |
Sep 1, 2022 | 84.50 | 86.71 | 78.59 | 79.40 | 163M |
Aug 1, 2022 | 87.68 | 90.71 | 85.26 | 85.30 | 141M |
Jul 1, 2022 | 85.68 | 88.35 | 81.87 | 88.02 | 134M |
Jun 1, 2022 | 91.36 | 91.75 | 84.07 | 85.32 | 144M |
May 1, 2022 | 90.60 | 92.62 | 88.22 | 91.25 | 126M |
Apr 1, 2022 | 96.99 | 98.32 | 90.79 | 90.88 | 120M |
Mar 1, 2022 | 97.87 | 100.52 | 93.68 | 97.76 | 191M |
Feb 1, 2022 | 105.28 | 105.83 | 96.86 | 99.20 | 189M |
Jan 1, 2022 | 108.71 | 108.73 | 103.66 | 105.38 | 158M |
Dec 1, 2021 | 107.76 | 109.70 | 107.48 | 109.06 | 112M |
Nov 1, 2021 | 109.28 | 111.08 | 106.16 | 107.47 | 135M |
Oct 1, 2021 | 109.74 | 110.70 | 108.52 | 109.89 | 131M |
Sep 1, 2021 | 113.22 | 113.55 | 109.91 | 110.06 | 99M |
Aug 1, 2021 | 112.68 | 113.64 | 111.46 | 113.39 | 75M |
Jul 1, 2021 | 112.01 | 112.92 | 111.76 | 112.73 | 84M |
Jun 1, 2021 | 111.63 | 113.01 | 111.00 | 112.46 | 86M |