Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $122.35 | $126.15 | $114.81 | $116.43 | 251M |
Jun 1, 2025 | 94.58 | 129.85 | 94.40 | 123.25 | 506M |
May 1, 2025 | 79.40 | 99.63 | 77.64 | 94.46 | 375M |
Apr 1, 2025 | 88.53 | 89.93 | 61.54 | 76.95 | 620M |
Mar 1, 2025 | 95.81 | 104.69 | 84.10 | 86.89 | 490M |
Feb 1, 2025 | 88.65 | 107.88 | 87.35 | 93.63 | 349M |
Jan 1, 2025 | 84.98 | 110.67 | 84.74 | 91.24 | 531M |
Dec 1, 2024 | 97.60 | 112.04 | 83.54 | 84.16 | 575M |
Nov 1, 2024 | 100.00 | 114.30 | 95.53 | 97.95 | 323M |
Oct 1, 2024 | 103.40 | 114.14 | 98.94 | 99.65 | 444M |
Sep 1, 2024 | 93.63 | 114.80 | 84.12 | 103.71 | 603M |
Aug 1, 2024 | 107.18 | 111.00 | 84.91 | 96.24 | 516M |
Jul 1, 2024 | 130.50 | 137.13 | 102.17 | 109.82 | 498M |
Jun 1, 2024 | 128.13 | 157.54 | 125.15 | 131.53 | 540M |
May 1, 2024 | 110.52 | 133.30 | 108.75 | 125.00 | 337M |
Apr 1, 2024 | 119.20 | 130.54 | 105.72 | 112.96 | 538M |
Mar 1, 2024 | 91.92 | 122.46 | 90.30 | 117.89 | 574M |
Feb 1, 2024 | 86.07 | 92.75 | 79.15 | 90.61 | 287M |
Jan 1, 2024 | 84.00 | 90.04 | 80.58 | 85.75 | 296M |
Dec 1, 2023 | 76.01 | 87.87 | 72.93 | 85.34 | 315M |
Nov 1, 2023 | 67.00 | 79.02 | 67.00 | 76.12 | 263M |
Oct 1, 2023 | 68.24 | 70.72 | 63.88 | 66.87 | 260M |
Sep 1, 2023 | 70.21 | 72.31 | 63.83 | 68.03 | 304M |
Aug 1, 2023 | 71.00 | 71.08 | 61.75 | 69.94 | 283M |
Jul 1, 2023 | 63.44 | 72.34 | 60.50 | 71.39 | 280M |
Jun 1, 2023 | 68.94 | 70.55 | 62.90 | 63.11 | 380M |
May 1, 2023 | 63.89 | 74.77 | 59.55 | 68.20 | 415M |
Apr 1, 2023 | 59.81 | 64.44 | 56.01 | 64.36 | 353M |
Mar 1, 2023 | 57.86 | 64.42 | 52.76 | 60.34 | 423M |
Feb 1, 2023 | 60.62 | 63.92 | 56.83 | 57.82 | 232M |
Jan 1, 2023 | 50.56 | 64.34 | 49.55 | 60.30 | 299M |
Dec 1, 2022 | 57.83 | 57.92 | 48.43 | 49.98 | 349M |
Nov 1, 2022 | 55.09 | 64.44 | 51.91 | 57.65 | 321M |
Oct 1, 2022 | 51.01 | 57.44 | 50.33 | 54.10 | 432M |
Sep 1, 2022 | 55.26 | 58.80 | 48.45 | 50.10 | 420M |
Aug 1, 2022 | 62.50 | 65.42 | 55.58 | 56.53 | 321M |
Jul 1, 2022 | 53.29 | 63.68 | 51.40 | 61.86 | 375M |
Jun 1, 2022 | 74.50 | 75.41 | 53.60 | 55.28 | 389M |
May 1, 2022 | 68.16 | 74.73 | 65.87 | 73.84 | 365M |
Apr 1, 2022 | 78.43 | 78.91 | 65.86 | 68.19 | 409M |
Mar 1, 2022 | 88.56 | 94.07 | 68.34 | 77.89 | 647M |
Feb 1, 2022 | 82.20 | 96.50 | 79.84 | 88.86 | 392M |
Jan 1, 2022 | 93.91 | 98.45 | 75.52 | 82.27 | 430M |
Dec 1, 2021 | 86.55 | 96.75 | 80.53 | 93.15 | 458M |
Nov 1, 2021 | 68.97 | 87.71 | 68.94 | 84.00 | 405M |
Oct 1, 2021 | 71.34 | 71.67 | 65.67 | 69.10 | 350M |
Sep 1, 2021 | 74.32 | 75.88 | 70.22 | 70.98 | 368M |
Aug 1, 2021 | 79.04 | 83.09 | 68.81 | 73.70 | 505M |
Jul 1, 2021 | 82.24 | 82.25 | 72.51 | 77.58 | 400M |
Jun 1, 2021 | 84.92 | 85.76 | 75.71 | 84.98 | 421M |