Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $170.52 | $171.49 | $168.21 | $169.96 | 1.6M |
Jun 1, 2025 | 158.11 | 171.74 | 157.77 | 171.03 | 4.9M |
May 1, 2025 | 149.73 | 160.71 | 147.83 | 159.36 | 3.6M |
Apr 1, 2025 | 147.83 | 150.71 | 129.33 | 146.69 | 8.4M |
Mar 1, 2025 | 161.02 | 162.18 | 145.00 | 148.39 | 4.6M |
Feb 1, 2025 | 163.77 | 169.62 | 156.92 | 160.14 | 4.7M |
Jan 1, 2025 | 155.90 | 168.22 | 152.94 | 166.24 | 3.7M |
Dec 1, 2024 | 155.53 | 163.98 | 154.29 | 154.96 | 2.6M |
Nov 1, 2024 | 148.80 | 156.18 | 147.29 | 155.53 | 1.7M |
Oct 1, 2024 | 146.17 | 151.96 | 144.09 | 148.32 | 2.0M |
Sep 1, 2024 | 138.53 | 145.59 | 132.39 | 145.39 | 2.1M |
Aug 1, 2024 | 139.48 | 140.54 | 127.35 | 139.16 | 2.3M |
Jul 1, 2024 | 138.34 | 142.20 | 131.86 | 136.38 | 3.2M |
Jun 1, 2024 | 134.54 | 140.16 | 133.62 | 138.20 | 2.9M |
May 1, 2024 | 126.41 | 134.68 | 126.36 | 134.07 | 2.7M |
Apr 1, 2024 | 131.00 | 134.34 | 122.73 | 126.00 | 4.6M |
Mar 1, 2024 | 128.09 | 132.47 | 125.60 | 131.22 | 3.0M |
Feb 1, 2024 | 123.49 | 129.71 | 123.06 | 127.91 | 3.5M |
Jan 1, 2024 | 116.94 | 126.75 | 115.74 | 122.31 | 5.1M |
Dec 1, 2023 | 111.62 | 118.86 | 110.27 | 117.72 | 2.8M |
Nov 1, 2023 | 103.58 | 114.25 | 103.42 | 111.89 | 3.9M |
Oct 1, 2023 | 105.35 | 110.16 | 100.32 | 103.52 | 6.3M |
Sep 1, 2023 | 109.92 | 110.07 | 103.32 | 105.19 | 3.0M |
Aug 1, 2023 | 111.94 | 112.52 | 104.06 | 109.41 | 4.2M |
Jul 1, 2023 | 106.13 | 113.18 | 105.57 | 112.62 | 6.6M |
Jun 1, 2023 | 101.80 | 107.33 | 101.41 | 106.31 | 3.2M |
May 1, 2023 | 98.76 | 102.38 | 94.96 | 101.49 | 3.1M |
Apr 1, 2023 | 96.09 | 98.98 | 93.48 | 98.91 | 2.6M |
Mar 1, 2023 | 90.54 | 96.70 | 86.41 | 96.67 | 4.4M |
Feb 1, 2023 | 94.26 | 101.84 | 90.00 | 90.75 | 5.6M |
Jan 1, 2023 | 83.30 | 95.29 | 82.45 | 94.60 | 6.3M |
Dec 1, 2022 | 88.95 | 89.86 | 79.71 | 82.25 | 7.6M |
Nov 1, 2022 | 85.51 | 88.86 | 78.25 | 88.81 | 7.8M |
Oct 1, 2022 | 83.37 | 89.08 | 79.69 | 84.47 | 5.1M |
Sep 1, 2022 | 93.96 | 97.42 | 82.33 | 82.37 | 7.6M |
Aug 1, 2022 | 96.79 | 105.04 | 93.56 | 94.14 | 5.2M |
Jul 1, 2022 | 93.75 | 100.65 | 92.71 | 97.52 | 5.0M |
Jun 1, 2022 | 103.98 | 104.85 | 90.83 | 94.03 | 6.9M |
May 1, 2022 | 102.27 | 108.58 | 95.35 | 103.33 | 11M |
Apr 1, 2022 | 120.56 | 124.00 | 101.70 | 102.10 | 8.2M |
Mar 1, 2022 | 119.58 | 123.70 | 109.94 | 120.05 | 5.2M |
Feb 1, 2022 | 127.59 | 132.32 | 111.50 | 119.86 | 7.5M |
Jan 1, 2022 | 135.81 | 137.24 | 119.00 | 127.30 | 4.7M |
Dec 1, 2021 | 134.54 | 138.47 | 129.20 | 135.56 | 5.0M |
Nov 1, 2021 | 142.24 | 145.39 | 132.48 | 132.72 | 6.9M |
Oct 1, 2021 | 141.47 | 145.16 | 139.21 | 141.78 | 3.1M |
Sep 1, 2021 | 150.19 | 151.27 | 140.67 | 140.77 | 2.3M |
Aug 1, 2021 | 145.38 | 150.21 | 141.35 | 149.89 | 3.3M |
Jul 1, 2021 | 143.84 | 147.88 | 138.56 | 144.68 | 5.1M |
Jun 1, 2021 | 139.17 | 145.08 | 136.78 | 143.82 | 3.5M |