Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $134.72 | $135.58 | $133.57 | $134.28 | 59K |
Jun 1, 2025 | 130.98 | 134.88 | 130.24 | 134.88 | 88K |
May 1, 2025 | 128.60 | 133.15 | 127.95 | 132.42 | 145K |
Apr 1, 2025 | 127.43 | 128.22 | 113.04 | 128.22 | 145K |
Mar 1, 2025 | 131.37 | 131.72 | 125.74 | 127.69 | 149K |
Feb 1, 2025 | 127.06 | 131.25 | 126.68 | 130.39 | 82K |
Jan 1, 2025 | 124.21 | 129.80 | 122.43 | 128.48 | 137K |
Dec 1, 2024 | 129.71 | 130.92 | 123.30 | 123.85 | 77K |
Nov 1, 2024 | 126.49 | 130.16 | 125.93 | 130.16 | 71K |
Oct 1, 2024 | 127.74 | 130.02 | 125.85 | 125.85 | 87K |
Sep 1, 2024 | 127.65 | 129.06 | 123.82 | 128.79 | 78K |
Aug 1, 2024 | 123.62 | 128.18 | 117.38 | 128.18 | 100K |
Jul 1, 2024 | 120.76 | 124.73 | 119.99 | 123.66 | 166K |
Jun 1, 2024 | 119.36 | 121.29 | 118.55 | 120.30 | 98K |
May 1, 2024 | 115.24 | 121.50 | 115.21 | 120.22 | 120K |
Apr 1, 2024 | 120.15 | 120.15 | 114.27 | 115.37 | 96K |
Mar 1, 2024 | 116.42 | 119.93 | 115.87 | 119.92 | 185K |
Feb 1, 2024 | 112.00 | 116.29 | 111.89 | 115.98 | 106K |
Jan 1, 2024 | 109.75 | 113.09 | 109.35 | 111.93 | 66K |
Dec 1, 2023 | 106.90 | 110.37 | 105.88 | 110.13 | 171K |
Nov 1, 2023 | 100.03 | 107.23 | 100.03 | 106.41 | 270K |
Oct 1, 2023 | 100.67 | 103.14 | 97.69 | 99.45 | 69K |
Sep 1, 2023 | 105.18 | 105.58 | 100.55 | 101.33 | 45K |
Aug 1, 2023 | 106.56 | 106.56 | 102.35 | 105.19 | 49K |
Jul 1, 2023 | 103.99 | 107.40 | 102.27 | 106.93 | 33K |
Jun 1, 2023 | 99.80 | 104.40 | 99.80 | 104.21 | 55K |
May 1, 2023 | 101.93 | 102.23 | 99.68 | 100.17 | 59K |
Apr 1, 2023 | 99.51 | 101.69 | 99.32 | 101.69 | 90K |
Mar 1, 2023 | 95.92 | 99.43 | 93.55 | 99.43 | 72K |
Feb 1, 2023 | 98.67 | 100.32 | 95.71 | 95.94 | 45K |
Jan 1, 2023 | 94.17 | 98.79 | 93.69 | 98.79 | 41K |
Dec 1, 2022 | 98.62 | 99.17 | 92.62 | 93.84 | 48K |
Nov 1, 2022 | 91.14 | 98.27 | 88.46 | 98.23 | 113K |
Oct 1, 2022 | 86.52 | 91.62 | 83.39 | 90.92 | 90K |
Sep 1, 2022 | 91.81 | 95.60 | 84.97 | 84.97 | 33K |
Aug 1, 2022 | 96.80 | 99.81 | 92.77 | 92.77 | 93K |
Jul 1, 2022 | 92.13 | 97.09 | 89.84 | 96.91 | 71K |
Jun 1, 2022 | 97.99 | 99.09 | 88.48 | 91.28 | 130K |
May 1, 2022 | 98.69 | 101.47 | 93.65 | 99.30 | 16K |
Apr 1, 2022 | 106.28 | 106.72 | 98.51 | 98.51 | 26K |
Mar 1, 2022 | 100.98 | 107.58 | 98.55 | 105.81 | 29K |
Feb 1, 2022 | 105.40 | 107.29 | 98.83 | 102.86 | 43K |
Jan 1, 2022 | 110.22 | 110.87 | 101.37 | 105.58 | 40K |
Dec 1, 2021 | 107.78 | 110.99 | 105.23 | 110.37 | 27K |
Nov 1, 2021 | 108.34 | 110.45 | 106.08 | 106.08 | 14K |
Oct 1, 2021 | 103.95 | 108.34 | 102.79 | 108.34 | 14K |
Sep 1, 2021 | 108.48 | 109.41 | 103.33 | 103.33 | 26K |
Aug 1, 2021 | 106.06 | 108.47 | 105.76 | 108.14 | 12K |
Jul 1, 2021 | 103.65 | 106.22 | 102.62 | 105.75 | 13K |
Jun 1, 2021 | 102.28 | 103.93 | 101.48 | 103.50 | 8.2K |