Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $103.94 | $104.07 | $102.83 | $103.11 | 119K |
Jun 1, 2025 | 102.69 | 104.45 | 102.52 | 104.45 | 51K |
May 1, 2025 | 103.97 | 103.97 | 101.97 | 103.23 | 115K |
Apr 1, 2025 | 104.20 | 105.24 | 100.46 | 104.30 | 152K |
Mar 1, 2025 | 103.94 | 104.52 | 103.14 | 104.14 | 92K |
Feb 1, 2025 | 102.40 | 104.63 | 101.91 | 104.63 | 773K |
Jan 1, 2025 | 102.23 | 102.98 | 100.99 | 102.65 | 153K |
Dec 1, 2024 | 104.20 | 104.94 | 101.74 | 102.22 | 205K |
Nov 1, 2024 | 103.57 | 104.69 | 102.68 | 104.64 | 125K |
Oct 1, 2024 | 106.97 | 107.07 | 103.66 | 103.87 | 124K |
Sep 1, 2024 | 105.85 | 107.84 | 105.71 | 106.84 | 70K |
Aug 1, 2024 | 104.51 | 106.44 | 104.41 | 105.78 | 100K |
Jul 1, 2024 | 101.80 | 104.67 | 101.72 | 104.65 | 151K |
Jun 1, 2024 | 102.33 | 103.50 | 102.01 | 102.71 | 137K |
May 1, 2024 | 100.69 | 102.86 | 100.65 | 102.15 | 110K |
Apr 1, 2024 | 103.08 | 103.08 | 98.44 | 100.87 | 320K |
Mar 1, 2024 | 102.67 | 104.12 | 102.66 | 103.54 | 1.2M |
Feb 1, 2024 | 105.19 | 105.44 | 102.57 | 103.18 | 354K |
Jan 1, 2024 | 104.81 | 105.20 | 103.62 | 104.98 | 403K |
Dec 1, 2023 | 102.17 | 105.72 | 102.17 | 105.23 | 611K |
Nov 1, 2023 | 98.29 | 102.66 | 96.03 | 102.32 | 294K |
Oct 1, 2023 | 99.37 | 100.03 | 97.66 | 98.37 | 585K |
Sep 1, 2023 | 102.61 | 102.61 | 99.60 | 100.06 | 2.9M |
Aug 1, 2023 | 102.87 | 103.14 | 100.97 | 102.78 | 928K |
Jul 1, 2023 | 103.91 | 104.58 | 102.35 | 103.61 | 265K |
Jun 1, 2023 | 104.47 | 104.66 | 103.38 | 104.02 | 371K |
May 1, 2023 | 105.41 | 106.34 | 103.26 | 104.59 | 159K |
Apr 1, 2023 | 105.93 | 106.79 | 104.81 | 106.13 | 119K |
Mar 1, 2023 | 102.38 | 106.28 | 101.98 | 105.78 | 151K |
Feb 1, 2023 | 106.17 | 107.08 | 102.78 | 103.02 | 122K |
Jan 1, 2023 | 103.54 | 106.64 | 103.24 | 105.96 | 364K |
Dec 1, 2022 | 103.83 | 106.00 | 102.10 | 102.60 | 526K |
Nov 1, 2022 | 101.03 | 104.57 | 99.50 | 104.25 | 461K |
Oct 1, 2022 | 102.51 | 103.20 | 99.07 | 100.58 | 227K |
Sep 1, 2022 | 105.60 | 106.05 | 101.10 | 101.89 | 136K |
Aug 1, 2022 | 109.82 | 110.02 | 106.39 | 106.39 | 112K |
Jul 1, 2022 | 108.06 | 110.09 | 106.84 | 109.83 | 383K |
Jun 1, 2022 | 109.38 | 109.38 | 104.76 | 107.53 | 2.6M |
May 1, 2022 | 108.31 | 110.39 | 107.38 | 109.37 | 610K |
Apr 1, 2022 | 112.95 | 113.59 | 108.82 | 108.84 | 960K |
Mar 1, 2022 | 117.50 | 117.94 | 112.39 | 113.45 | 401K |
Feb 1, 2022 | 118.71 | 118.97 | 115.64 | 117.22 | 182K |
Jan 1, 2022 | 121.00 | 121.00 | 118.36 | 118.73 | 290K |
Dec 1, 2021 | 121.71 | 123.00 | 121.05 | 121.53 | 314K |
Nov 1, 2021 | 121.38 | 123.07 | 120.56 | 122.26 | 211K |
Oct 1, 2021 | 122.16 | 122.35 | 120.77 | 121.92 | 185K |
Sep 1, 2021 | 123.37 | 123.93 | 121.85 | 121.93 | 1.4M |
Aug 1, 2021 | 124.03 | 124.37 | 122.56 | 123.41 | 1.1M |
Jul 1, 2021 | 122.29 | 124.13 | 122.06 | 123.82 | 293K |
Jun 1, 2021 | 120.95 | 122.58 | 120.72 | 122.44 | 133K |