Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $95.73 | $96.87 | $95.38 | $95.97 | 45K |
Jun 1, 2025 | 92.93 | 95.87 | 92.84 | 95.83 | 64K |
May 1, 2025 | 89.40 | 94.13 | 89.40 | 93.44 | 150K |
Apr 1, 2025 | 90.87 | 91.90 | 79.66 | 89.63 | 200K |
Mar 1, 2025 | 95.90 | 95.90 | 88.87 | 91.09 | 209K |
Feb 1, 2025 | 95.23 | 97.03 | 94.00 | 95.34 | 195K |
Jan 1, 2025 | 92.00 | 97.62 | 90.70 | 96.66 | 223K |
Dec 1, 2024 | 95.52 | 95.73 | 91.25 | 91.56 | 387K |
Nov 1, 2024 | 90.22 | 95.90 | 89.86 | 95.76 | 49K |
Oct 1, 2024 | 90.78 | 92.14 | 89.73 | 90.07 | 55K |
Sep 1, 2024 | 89.03 | 90.82 | 86.08 | 90.75 | 120K |
Aug 1, 2024 | 87.40 | 89.30 | 82.35 | 89.30 | 83K |
Jul 1, 2024 | 84.59 | 87.47 | 84.22 | 86.79 | 90K |
Jun 1, 2024 | 83.67 | 85.42 | 83.25 | 84.40 | 30K |
May 1, 2024 | 81.59 | 85.22 | 81.59 | 83.83 | 30K |
Apr 1, 2024 | 87.99 | 88.00 | 80.74 | 81.66 | 32K |
Mar 1, 2024 | 81.90 | 84.67 | 81.21 | 84.61 | 39K |
Feb 1, 2024 | 78.26 | 81.95 | 78.26 | 81.83 | 44K |
Jan 1, 2024 | 77.44 | 79.01 | 76.31 | 78.00 | 61K |
Dec 1, 2023 | 74.26 | 77.83 | 74.10 | 77.39 | 106K |
Nov 1, 2023 | 69.35 | 74.16 | 69.35 | 74.16 | 9.1K |
Oct 1, 2023 | 70.92 | 72.00 | 67.65 | 68.90 | 28K |
Sep 1, 2023 | 74.19 | 74.83 | 70.70 | 70.96 | 21K |
Aug 1, 2023 | 75.32 | 75.37 | 72.55 | 74.17 | 120K |
Jul 1, 2023 | 72.93 | 75.62 | 72.06 | 75.32 | 32K |
Jun 1, 2023 | 68.73 | 73.57 | 68.73 | 72.99 | 29K |
May 1, 2023 | 70.56 | 70.72 | 68.30 | 68.65 | 20K |
Apr 1, 2023 | 69.41 | 70.56 | 68.72 | 70.44 | 15K |
Mar 1, 2023 | 68.58 | 69.91 | 65.35 | 69.12 | 13K |
Feb 1, 2023 | 71.35 | 72.33 | 68.79 | 68.86 | 13K |
Jan 1, 2023 | 67.98 | 71.16 | 67.17 | 71.16 | 29K |
Dec 1, 2022 | 71.43 | 71.43 | 66.92 | 67.66 | 3.6K |
Nov 1, 2022 | 67.90 | 71.35 | 66.00 | 71.35 | 20K |
Oct 1, 2022 | 64.17 | 68.22 | 63.00 | 67.88 | 5.9K |
Sep 1, 2022 | 68.93 | 71.52 | 62.75 | 62.75 | 7.2K |
Aug 1, 2022 | 70.69 | 73.84 | 68.71 | 68.71 | 10K |
Jul 1, 2022 | 66.76 | 70.93 | 65.53 | 70.93 | 7.9K |
Jun 1, 2022 | 71.28 | 72.39 | 63.71 | 65.78 | 21K |
May 1, 2022 | 71.55 | 74.13 | 67.17 | 71.87 | 24K |
Apr 1, 2022 | 77.82 | 78.10 | 71.39 | 71.39 | 11K |
Mar 1, 2022 | 73.79 | 78.94 | 71.96 | 77.62 | 32K |
Feb 1, 2022 | 76.97 | 77.81 | 70.81 | 74.80 | 26K |
Jan 1, 2022 | 80.06 | 81.25 | 72.80 | 76.52 | 29K |
Dec 1, 2021 | 78.05 | 80.45 | 75.96 | 80.35 | 18K |
Nov 1, 2021 | 78.91 | 80.35 | 76.69 | 76.69 | 29K |
Oct 1, 2021 | 74.27 | 78.77 | 73.93 | 78.77 | 21K |
Sep 1, 2021 | 77.37 | 77.83 | 74.00 | 74.00 | 8.5K |
Aug 1, 2021 | 75.49 | 77.45 | 75.24 | 77.45 | 20K |
Jul 1, 2021 | 74.38 | 75.99 | 72.69 | 75.30 | 49K |
Jun 1, 2021 | 74.55 | 74.55 | 72.30 | 74.04 | 21K |