Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $79.21 | $79.21 | $79.01 | $79.02 | 18M |
Jun 1, 2025 | 78.75 | 79.51 | 78.58 | 79.50 | 76M |
May 1, 2025 | 78.97 | 79.09 | 78.46 | 79.09 | 83M |
Apr 1, 2025 | 78.71 | 79.19 | 77.58 | 79.18 | 121M |
Mar 1, 2025 | 78.61 | 79.06 | 78.37 | 78.94 | 117M |
Feb 1, 2025 | 78.10 | 78.90 | 78.02 | 78.88 | 61M |
Jan 1, 2025 | 78.02 | 78.52 | 77.69 | 78.47 | 88M |
Dec 1, 2024 | 78.06 | 78.65 | 77.63 | 78.01 | 77M |
Nov 1, 2024 | 78.22 | 78.69 | 77.99 | 78.65 | 73M |
Oct 1, 2024 | 79.18 | 79.30 | 78.26 | 78.42 | 58M |
Sep 1, 2024 | 78.75 | 79.54 | 78.67 | 79.42 | 69M |
Aug 1, 2024 | 78.07 | 78.98 | 77.99 | 78.91 | 80M |
Jul 1, 2024 | 76.94 | 78.23 | 76.92 | 78.23 | 48M |
Jun 1, 2024 | 76.96 | 77.45 | 76.91 | 77.28 | 48M |
May 1, 2024 | 76.33 | 77.20 | 76.31 | 77.13 | 52M |
Apr 1, 2024 | 77.01 | 77.08 | 76.27 | 76.57 | 95M |
Mar 1, 2024 | 76.77 | 77.42 | 76.70 | 77.31 | 69M |
Feb 1, 2024 | 77.58 | 77.61 | 76.84 | 77.03 | 111M |
Jan 1, 2024 | 77.16 | 77.72 | 76.97 | 77.62 | 124M |
Dec 1, 2023 | 76.15 | 77.44 | 76.15 | 77.37 | 84M |
Nov 1, 2023 | 74.66 | 76.54 | 74.66 | 76.42 | 96M |
Oct 1, 2023 | 74.87 | 75.15 | 74.43 | 74.86 | 114M |
Sep 1, 2023 | 75.71 | 75.71 | 74.91 | 75.15 | 59M |
Aug 1, 2023 | 75.64 | 75.87 | 75.17 | 75.80 | 81M |
Jul 1, 2023 | 75.41 | 76.02 | 74.92 | 75.93 | 102M |
Jun 1, 2023 | 75.84 | 75.94 | 75.29 | 75.66 | 78M |
May 1, 2023 | 76.14 | 76.65 | 75.47 | 75.95 | 112M |
Apr 1, 2023 | 76.00 | 76.68 | 75.97 | 76.44 | 98M |
Mar 1, 2023 | 75.01 | 76.42 | 74.72 | 76.23 | 197M |
Feb 1, 2023 | 76.33 | 76.68 | 75.13 | 75.28 | 86M |
Jan 1, 2023 | 75.39 | 76.49 | 75.15 | 76.48 | 116M |
Dec 1, 2022 | 75.35 | 75.95 | 75.13 | 75.19 | 126M |
Nov 1, 2022 | 74.04 | 75.50 | 73.47 | 75.50 | 151M |
Oct 1, 2022 | 74.47 | 74.88 | 73.26 | 73.99 | 173M |
Sep 1, 2022 | 75.85 | 76.16 | 73.97 | 74.28 | 128M |
Aug 1, 2022 | 77.19 | 77.28 | 76.04 | 76.05 | 99M |
Jul 1, 2022 | 76.45 | 77.43 | 75.95 | 77.39 | 95M |
Jun 1, 2022 | 77.27 | 77.30 | 75.18 | 76.26 | 123M |
May 1, 2022 | 76.64 | 77.65 | 76.48 | 77.40 | 129M |
Apr 1, 2022 | 77.72 | 77.96 | 76.57 | 76.80 | 128M |
Mar 1, 2022 | 79.64 | 79.87 | 77.69 | 78.09 | 128M |
Feb 1, 2022 | 80.22 | 80.32 | 79.18 | 79.63 | 145M |
Jan 1, 2022 | 81.15 | 81.20 | 80.18 | 80.29 | 92M |
Dec 1, 2021 | 81.39 | 81.58 | 81.04 | 81.26 | 93M |
Nov 1, 2021 | 81.72 | 82.13 | 81.21 | 81.55 | 85M |
Oct 1, 2021 | 82.37 | 82.45 | 81.75 | 81.88 | 71M |
Sep 1, 2021 | 82.63 | 82.90 | 82.35 | 82.41 | 61M |
Aug 1, 2021 | 82.72 | 82.92 | 82.44 | 82.70 | 62M |
Jul 1, 2021 | 82.60 | 82.87 | 82.53 | 82.87 | 58M |
Jun 1, 2021 | 82.74 | 82.91 | 82.49 | 82.71 | 60M |