Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $203.97 | $206.18 | $186.00 | $195.83 | 57M |
Jun 1, 2025 | 192.14 | 206.74 | 191.48 | 204.64 | 84M |
May 1, 2025 | 188.64 | 195.42 | 178.64 | 192.42 | 122M |
Apr 1, 2025 | 168.52 | 187.63 | 144.15 | 186.93 | 126M |
Mar 1, 2025 | 191.50 | 193.66 | 165.88 | 170.64 | 102M |
Feb 1, 2025 | 181.56 | 208.39 | 180.12 | 190.43 | 116M |
Jan 1, 2025 | 184.50 | 197.74 | 166.21 | 184.42 | 123M |
Dec 1, 2024 | 195.12 | 207.24 | 181.26 | 181.96 | 95M |
Nov 1, 2024 | 179.52 | 204.27 | 178.00 | 193.91 | 119M |
Oct 1, 2024 | 170.80 | 192.00 | 164.13 | 180.17 | 99M |
Sep 1, 2024 | 179.78 | 182.75 | 164.36 | 170.90 | 95M |
Aug 1, 2024 | 161.71 | 187.68 | 142.01 | 181.36 | 168M |
Jul 1, 2024 | 169.00 | 172.77 | 157.51 | 162.37 | 99M |
Jun 1, 2024 | 148.21 | 172.95 | 144.46 | 169.51 | 120M |
May 1, 2024 | 144.44 | 162.34 | 142.00 | 147.46 | 191M |
Apr 1, 2024 | 142.51 | 151.95 | 132.50 | 145.45 | 156M |
Mar 1, 2024 | 155.76 | 155.76 | 138.28 | 142.07 | 219M |
Feb 1, 2024 | 169.50 | 190.42 | 130.04 | 155.28 | 383M |
Jan 1, 2024 | 145.97 | 175.30 | 140.92 | 169.26 | 132M |
Dec 1, 2023 | 146.16 | 159.00 | 140.33 | 147.44 | 154M |
Nov 1, 2023 | 122.50 | 148.08 | 116.90 | 147.54 | 232M |
Oct 1, 2023 | 117.50 | 132.95 | 115.05 | 121.51 | 127M |
Sep 1, 2023 | 121.63 | 127.12 | 112.32 | 117.22 | 94M |
Aug 1, 2023 | 124.95 | 127.02 | 100.59 | 121.65 | 264M |
Jul 1, 2023 | 127.55 | 129.44 | 115.91 | 124.98 | 183M |
Jun 1, 2023 | 105.50 | 128.42 | 105.06 | 127.76 | 342M |
May 1, 2023 | 90.33 | 109.75 | 88.15 | 106.70 | 235M |
Apr 1, 2023 | 99.01 | 101.72 | 90.51 | 91.23 | 98M |
Mar 1, 2023 | 93.44 | 100.15 | 90.82 | 99.87 | 168M |
Feb 1, 2023 | 78.68 | 96.24 | 77.06 | 94.19 | 214M |
Jan 1, 2023 | 70.66 | 80.61 | 66.11 | 79.32 | 180M |
Dec 1, 2022 | 85.58 | 89.49 | 68.37 | 69.77 | 148M |
Nov 1, 2022 | 86.97 | 88.05 | 70.04 | 84.95 | 233M |
Oct 1, 2022 | 83.00 | 89.50 | 74.01 | 85.80 | 143M |
Sep 1, 2022 | 91.41 | 95.00 | 80.27 | 81.90 | 166M |
Aug 1, 2022 | 83.29 | 96.46 | 80.68 | 92.80 | 216M |
Jul 1, 2022 | 82.50 | 87.79 | 77.20 | 83.18 | 145M |
Jun 1, 2022 | 84.54 | 89.14 | 76.62 | 82.32 | 166M |
May 1, 2022 | 93.04 | 95.48 | 70.26 | 83.80 | 292M |
Apr 1, 2022 | 103.55 | 106.82 | 92.90 | 93.55 | 137M |
Mar 1, 2022 | 98.56 | 105.98 | 84.85 | 103.75 | 248M |
Feb 1, 2022 | 86.31 | 99.22 | 77.75 | 99.04 | 218M |
Jan 1, 2022 | 93.07 | 93.40 | 75.96 | 86.23 | 218M |
Dec 1, 2021 | 91.58 | 95.44 | 83.04 | 92.79 | 184M |
Nov 1, 2021 | 85.08 | 93.26 | 80.88 | 91.16 | 175M |
Oct 1, 2021 | 80.09 | 86.57 | 77.19 | 84.85 | 133M |
Sep 1, 2021 | 76.16 | 82.65 | 75.97 | 79.83 | 163M |
Aug 1, 2021 | 66.67 | 77.48 | 59.73 | 76.84 | 233M |
Jul 1, 2021 | 61.67 | 67.53 | 61.05 | 66.51 | 111M |
Jun 1, 2021 | 61.01 | 64.45 | 58.49 | 61.84 | 112M |