Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $138.44 | $147.48 | $138.44 | $145.49 | 237K |
Jun 1, 2025 | 132.74 | 139.85 | 131.65 | 139.09 | 249K |
May 1, 2025 | 127.88 | 136.75 | 126.78 | 133.09 | 339K |
Apr 1, 2025 | 133.00 | 134.92 | 113.94 | 127.43 | 753K |
Mar 1, 2025 | 142.50 | 142.75 | 131.01 | 133.09 | 414K |
Feb 1, 2025 | 144.30 | 149.74 | 140.09 | 142.02 | 540K |
Jan 1, 2025 | 145.26 | 150.19 | 139.58 | 147.44 | 686K |
Dec 1, 2024 | 159.10 | 159.53 | 142.54 | 144.61 | 687K |
Nov 1, 2024 | 145.84 | 161.65 | 144.28 | 159.33 | 659K |
Oct 1, 2024 | 146.72 | 150.65 | 142.59 | 144.93 | 525K |
Sep 1, 2024 | 146.12 | 151.09 | 137.15 | 147.15 | 782K |
Aug 1, 2024 | 150.85 | 151.40 | 133.17 | 147.86 | 777K |
Jul 1, 2024 | 134.88 | 154.13 | 131.91 | 150.80 | 930K |
Jun 1, 2024 | 138.57 | 138.57 | 130.77 | 134.07 | 567K |
May 1, 2024 | 131.16 | 140.48 | 131.16 | 137.33 | 777K |
Apr 1, 2024 | 140.69 | 140.69 | 128.09 | 131.17 | 614K |
Mar 1, 2024 | 135.15 | 140.46 | 131.73 | 139.82 | 491K |
Feb 1, 2024 | 131.24 | 135.63 | 127.30 | 134.29 | 694K |
Jan 1, 2024 | 135.41 | 137.49 | 126.75 | 130.28 | 926K |
Dec 1, 2023 | 121.99 | 139.57 | 121.79 | 136.58 | 1.0M |
Nov 1, 2023 | 112.39 | 123.76 | 111.09 | 122.41 | 1.1M |
Oct 1, 2023 | 119.01 | 119.31 | 109.96 | 112.08 | 745K |
Sep 1, 2023 | 126.63 | 128.71 | 117.59 | 119.39 | 298K |
Aug 1, 2023 | 131.98 | 132.72 | 122.36 | 126.68 | 417K |
Jul 1, 2023 | 123.47 | 133.24 | 119.67 | 133.24 | 679K |
Jun 1, 2023 | 115.12 | 126.37 | 114.90 | 123.65 | 736K |
May 1, 2023 | 116.98 | 120.31 | 111.75 | 115.08 | 549K |
Apr 1, 2023 | 120.32 | 121.09 | 114.01 | 117.11 | 1.2M |
Mar 1, 2023 | 129.67 | 132.09 | 113.25 | 120.50 | 460K |
Feb 1, 2023 | 132.91 | 137.98 | 129.00 | 130.23 | 379K |
Jan 1, 2023 | 122.62 | 133.50 | 120.34 | 133.50 | 406K |
Dec 1, 2022 | 132.10 | 132.29 | 119.03 | 121.77 | 835K |
Nov 1, 2022 | 128.87 | 132.12 | 121.60 | 131.42 | 480K |
Oct 1, 2022 | 114.93 | 127.93 | 112.44 | 127.56 | 630K |
Sep 1, 2022 | 125.76 | 130.65 | 112.79 | 113.26 | 754K |
Aug 1, 2022 | 129.73 | 140.38 | 126.76 | 126.91 | 515K |
Jul 1, 2022 | 119.03 | 131.04 | 117.21 | 130.67 | 932K |
Jun 1, 2022 | 133.59 | 136.95 | 117.38 | 119.15 | 693K |
May 1, 2022 | 130.36 | 136.37 | 121.62 | 133.09 | 905K |
Apr 1, 2022 | 142.01 | 143.31 | 130.20 | 130.36 | 1.4M |
Mar 1, 2022 | 138.80 | 145.70 | 135.22 | 141.19 | 1.2M |
Feb 1, 2022 | 137.20 | 141.01 | 130.32 | 138.96 | 4.3M |
Jan 1, 2022 | 145.78 | 149.02 | 130.00 | 136.72 | 5.9M |
Dec 1, 2021 | 143.60 | 146.80 | 135.70 | 145.30 | 1.2M |
Nov 1, 2021 | 146.69 | 156.15 | 139.73 | 140.84 | 788K |
Oct 1, 2021 | 141.47 | 148.21 | 140.02 | 145.80 | 553K |
Sep 1, 2021 | 144.07 | 145.58 | 135.73 | 140.50 | 1.4M |
Aug 1, 2021 | 140.25 | 144.66 | 134.97 | 143.84 | 763K |
Jul 1, 2021 | 146.47 | 147.06 | 132.65 | 140.00 | 1.4M |
Jun 1, 2021 | 148.00 | 152.92 | 142.11 | 145.37 | 1.0M |