Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $131.20 | $137.68 | $130.40 | $136.39 | 5.8M |
Jun 1, 2025 | 115.41 | 134.52 | 115.37 | 131.63 | 12M |
May 1, 2025 | 108.21 | 116.59 | 104.98 | 115.60 | 11M |
Apr 1, 2025 | 104.57 | 111.72 | 90.11 | 111.29 | 13M |
Mar 1, 2025 | 108.67 | 109.57 | 101.18 | 104.76 | 11M |
Feb 1, 2025 | 104.95 | 109.11 | 91.84 | 108.89 | 16M |
Jan 1, 2025 | 109.05 | 111.39 | 100.13 | 107.36 | 8.3M |
Dec 1, 2024 | 119.48 | 119.48 | 106.95 | 108.58 | 8.5M |
Nov 1, 2024 | 112.91 | 124.90 | 108.00 | 118.53 | 10M |
Oct 1, 2024 | 106.43 | 116.39 | 100.64 | 111.76 | 11M |
Sep 1, 2024 | 101.39 | 108.51 | 95.80 | 106.81 | 11M |
Aug 1, 2024 | 106.20 | 113.07 | 93.89 | 102.22 | 13M |
Jul 1, 2024 | 99.57 | 108.04 | 97.41 | 103.44 | 14M |
Jun 1, 2024 | 108.30 | 110.72 | 96.26 | 98.96 | 16M |
May 1, 2024 | 92.26 | 111.00 | 90.03 | 107.55 | 10M |
Apr 1, 2024 | 92.01 | 97.84 | 87.91 | 92.12 | 9.1M |
Mar 1, 2024 | 92.77 | 96.73 | 86.13 | 92.52 | 9.2M |
Feb 1, 2024 | 72.84 | 95.00 | 71.00 | 92.68 | 10M |
Jan 1, 2024 | 74.48 | 77.81 | 67.21 | 72.14 | 6.2M |
Dec 1, 2023 | 67.02 | 76.88 | 66.61 | 75.51 | 7.3M |
Nov 1, 2023 | 56.93 | 67.53 | 56.14 | 67.38 | 7.2M |
Oct 1, 2023 | 60.26 | 60.69 | 56.11 | 57.28 | 6.6M |
Sep 1, 2023 | 68.82 | 69.48 | 58.54 | 60.58 | 7.4M |
Aug 1, 2023 | 78.31 | 79.99 | 65.87 | 68.41 | 8.2M |
Jul 1, 2023 | 71.66 | 78.79 | 68.46 | 78.67 | 5.3M |
Jun 1, 2023 | 67.60 | 73.67 | 66.80 | 72.10 | 7.8M |
May 1, 2023 | 53.39 | 69.35 | 52.23 | 67.73 | 7.4M |
Apr 1, 2023 | 55.46 | 56.05 | 50.60 | 53.40 | 3.9M |
Mar 1, 2023 | 55.52 | 57.28 | 50.41 | 55.45 | 6.6M |
Feb 1, 2023 | 57.35 | 60.61 | 50.35 | 55.77 | 5.1M |
Jan 1, 2023 | 51.33 | 58.77 | 50.43 | 57.47 | 4.3M |
Dec 1, 2022 | 53.43 | 56.48 | 49.19 | 50.65 | 5.7M |
Nov 1, 2022 | 49.59 | 55.41 | 39.38 | 53.18 | 7.4M |
Oct 1, 2022 | 42.63 | 49.92 | 40.32 | 48.89 | 6.2M |
Sep 1, 2022 | 46.82 | 51.27 | 42.07 | 42.11 | 7.1M |
Aug 1, 2022 | 58.63 | 58.95 | 46.74 | 47.58 | 8.0M |
Jul 1, 2022 | 49.53 | 59.25 | 43.94 | 58.40 | 7.5M |
Jun 1, 2022 | 51.92 | 53.20 | 43.18 | 49.43 | 8.2M |
May 1, 2022 | 47.88 | 53.98 | 45.27 | 51.61 | 7.0M |
Apr 1, 2022 | 52.95 | 54.52 | 46.26 | 47.78 | 5.6M |
Mar 1, 2022 | 47.67 | 54.55 | 44.02 | 52.68 | 11M |
Feb 1, 2022 | 62.29 | 62.77 | 45.12 | 47.67 | 11M |
Jan 1, 2022 | 68.80 | 70.67 | 56.94 | 62.00 | 6.1M |
Dec 1, 2021 | 63.85 | 69.48 | 59.80 | 68.52 | 9.4M |
Nov 1, 2021 | 78.15 | 81.36 | 61.38 | 61.91 | 7.1M |
Oct 1, 2021 | 76.37 | 79.34 | 69.48 | 77.77 | 6.6M |
Sep 1, 2021 | 84.74 | 85.32 | 75.34 | 75.63 | 6.6M |
Aug 1, 2021 | 98.88 | 99.45 | 67.07 | 84.01 | 10M |
Jul 1, 2021 | 100.73 | 101.38 | 87.00 | 98.62 | 4.7M |
Jun 1, 2021 | 96.32 | 102.32 | 93.62 | 99.98 | 6.6M |