Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $124.56 | $131.42 | $112.11 | $131.00 | 36M |
Jun 1, 2025 | 117.60 | 125.52 | 112.32 | 124.36 | 39M |
May 1, 2025 | 99.00 | 119.52 | 97.00 | 117.70 | 64M |
Apr 1, 2025 | 98.09 | 101.40 | 77.51 | 96.71 | 53M |
Mar 1, 2025 | 119.98 | 121.47 | 94.13 | 97.91 | 50M |
Feb 1, 2025 | 142.54 | 149.19 | 111.74 | 119.93 | 74M |
Jan 1, 2025 | 109.55 | 151.95 | 105.53 | 146.58 | 76M |
Dec 1, 2024 | 105.46 | 116.43 | 103.78 | 108.08 | 52M |
Nov 1, 2024 | 81.00 | 108.44 | 80.03 | 104.54 | 69M |
Oct 1, 2024 | 65.20 | 83.30 | 63.19 | 80.65 | 48M |
Sep 1, 2024 | 62.24 | 65.64 | 56.85 | 65.22 | 36M |
Aug 1, 2024 | 59.58 | 63.25 | 56.16 | 62.76 | 53M |
Jul 1, 2024 | 57.00 | 60.66 | 55.38 | 59.13 | 41M |
Jun 1, 2024 | 58.16 | 58.65 | 52.51 | 56.81 | 51M |
May 1, 2024 | 59.80 | 63.91 | 56.30 | 57.40 | 62M |
Apr 1, 2024 | 61.35 | 63.40 | 57.50 | 59.88 | 49M |
Mar 1, 2024 | 59.31 | 63.26 | 55.97 | 61.15 | 63M |
Feb 1, 2024 | 71.78 | 72.84 | 55.57 | 59.59 | 104M |
Jan 1, 2024 | 74.36 | 76.03 | 67.74 | 70.33 | 49M |
Dec 1, 2023 | 64.50 | 78.16 | 64.10 | 75.87 | 51M |
Nov 1, 2023 | 50.99 | 66.94 | 49.86 | 64.68 | 80M |
Oct 1, 2023 | 58.33 | 58.83 | 49.91 | 51.26 | 39M |
Sep 1, 2023 | 64.71 | 67.62 | 56.02 | 58.53 | 43M |
Aug 1, 2023 | 65.62 | 66.20 | 56.53 | 63.71 | 85M |
Jul 1, 2023 | 63.96 | 71.24 | 59.87 | 66.03 | 93M |
Jun 1, 2023 | 67.50 | 69.29 | 62.90 | 63.62 | 69M |
May 1, 2023 | 52.35 | 69.81 | 45.02 | 69.62 | 161M |
Apr 1, 2023 | 65.35 | 66.00 | 51.39 | 52.61 | 62M |
Mar 1, 2023 | 66.87 | 76.21 | 60.19 | 66.63 | 90M |
Feb 1, 2023 | 60.30 | 79.70 | 58.98 | 67.21 | 122M |
Jan 1, 2023 | 50.00 | 61.49 | 48.05 | 59.84 | 64M |
Dec 1, 2022 | 48.67 | 53.64 | 42.78 | 48.96 | 78M |
Nov 1, 2022 | 77.03 | 79.12 | 41.00 | 49.02 | 161M |
Oct 1, 2022 | 69.51 | 78.43 | 62.10 | 74.37 | 70M |
Sep 1, 2022 | 68.01 | 81.25 | 64.29 | 69.14 | 89M |
Aug 1, 2022 | 84.59 | 98.67 | 69.43 | 69.58 | 116M |
Jul 1, 2022 | 85.23 | 95.94 | 78.42 | 84.80 | 62M |
Jun 1, 2022 | 107.14 | 110.98 | 77.14 | 83.81 | 79M |
May 1, 2022 | 111.50 | 123.00 | 87.67 | 105.17 | 96M |
Apr 1, 2022 | 166.04 | 176.40 | 109.68 | 111.82 | 59M |
Mar 1, 2022 | 175.01 | 176.96 | 123.05 | 164.81 | 80M |
Feb 1, 2022 | 208.23 | 233.60 | 147.00 | 174.80 | 102M |
Jan 1, 2022 | 264.00 | 266.74 | 172.61 | 206.12 | 61M |
Dec 1, 2021 | 284.61 | 289.00 | 235.00 | 263.34 | 52M |
Nov 1, 2021 | 292.51 | 317.00 | 266.29 | 286.15 | 53M |
Oct 1, 2021 | 319.75 | 373.00 | 278.00 | 291.36 | 60M |
Sep 1, 2021 | 356.83 | 369.35 | 311.18 | 319.05 | 33M |
Aug 1, 2021 | 375.00 | 384.48 | 331.74 | 356.96 | 27M |
Jul 1, 2021 | 396.00 | 412.68 | 361.28 | 373.59 | 29M |
Jun 1, 2021 | 339.19 | 403.41 | 304.50 | 394.16 | 44M |