Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $129.65 | $133.09 | $125.15 | $126.91 | 21M |
Jun 1, 2025 | 143.60 | 143.60 | 126.30 | 128.92 | 49M |
May 1, 2025 | 130.35 | 144.31 | 128.50 | 143.76 | 52M |
Apr 1, 2025 | 142.86 | 147.12 | 128.23 | 131.78 | 51M |
Mar 1, 2025 | 141.20 | 150.45 | 135.99 | 142.22 | 47M |
Feb 1, 2025 | 129.59 | 143.03 | 128.21 | 142.01 | 41M |
Jan 1, 2025 | 131.47 | 133.38 | 124.10 | 129.97 | 44M |
Dec 1, 2024 | 139.76 | 140.40 | 129.72 | 131.04 | 48M |
Nov 1, 2024 | 134.62 | 140.60 | 130.84 | 139.35 | 39M |
Oct 1, 2024 | 142.35 | 146.65 | 133.54 | 134.18 | 48M |
Sep 1, 2024 | 145.00 | 149.31 | 139.25 | 142.28 | 40M |
Aug 1, 2024 | 136.12 | 145.68 | 135.54 | 144.66 | 40M |
Jul 1, 2024 | 139.14 | 145.62 | 134.04 | 135.05 | 52M |
Jun 1, 2024 | 134.62 | 142.20 | 133.43 | 138.20 | 42M |
May 1, 2024 | 135.24 | 137.61 | 127.95 | 133.30 | 41M |
Apr 1, 2024 | 128.60 | 139.75 | 123.84 | 136.53 | 56M |
Mar 1, 2024 | 121.73 | 129.97 | 121.00 | 129.35 | 48M |
Feb 1, 2024 | 120.70 | 123.86 | 117.67 | 121.17 | 36M |
Jan 1, 2024 | 121.20 | 125.50 | 117.77 | 120.97 | 46M |
Dec 1, 2023 | 123.74 | 124.87 | 118.06 | 121.51 | 36M |
Nov 1, 2023 | 120.00 | 123.79 | 118.89 | 123.73 | 36M |
Oct 1, 2023 | 120.26 | 124.21 | 116.32 | 119.64 | 45M |
Sep 1, 2023 | 128.96 | 129.11 | 120.36 | 120.85 | 31M |
Aug 1, 2023 | 129.02 | 130.42 | 126.23 | 128.83 | 32M |
Jul 1, 2023 | 136.84 | 138.16 | 128.49 | 129.10 | 39M |
Jun 1, 2023 | 134.96 | 139.20 | 133.32 | 138.06 | 34M |
May 1, 2023 | 145.12 | 147.02 | 132.79 | 134.28 | 38M |
Apr 1, 2023 | 134.16 | 147.87 | 133.36 | 144.89 | 33M |
Mar 1, 2023 | 124.72 | 134.28 | 121.97 | 134.22 | 38M |
Feb 1, 2023 | 129.32 | 131.60 | 124.69 | 125.05 | 31M |
Jan 1, 2023 | 136.06 | 139.20 | 127.96 | 130.01 | 38M |
Dec 1, 2022 | 136.00 | 140.41 | 134.13 | 135.75 | 30M |
Nov 1, 2022 | 124.46 | 135.66 | 120.76 | 135.63 | 30M |
Oct 1, 2022 | 113.00 | 124.95 | 108.74 | 124.46 | 40M |
Sep 1, 2022 | 127.50 | 129.76 | 112.38 | 112.54 | 33M |
Aug 1, 2022 | 132.26 | 137.87 | 127.40 | 127.52 | 27M |
Jul 1, 2022 | 135.63 | 138.21 | 129.43 | 131.79 | 29M |
Jun 1, 2022 | 133.42 | 136.00 | 119.88 | 135.15 | 35M |
May 1, 2022 | 139.74 | 142.23 | 125.46 | 133.02 | 39M |
Apr 1, 2022 | 123.45 | 144.53 | 122.40 | 138.83 | 46M |
Mar 1, 2022 | 129.71 | 130.50 | 117.32 | 123.16 | 48M |
Feb 1, 2022 | 137.93 | 138.38 | 126.97 | 130.15 | 35M |
Jan 1, 2022 | 141.88 | 145.79 | 130.25 | 137.65 | 45M |
Dec 1, 2021 | 131.05 | 143.28 | 130.75 | 142.92 | 37M |
Nov 1, 2021 | 129.60 | 137.45 | 129.52 | 130.31 | 27M |
Oct 1, 2021 | 132.59 | 134.72 | 125.27 | 129.49 | 40M |
Sep 1, 2021 | 137.81 | 141.83 | 132.04 | 132.44 | 43M |
Aug 1, 2021 | 135.69 | 139.74 | 132.31 | 137.81 | 31M |
Jul 1, 2021 | 133.95 | 140.80 | 129.64 | 135.72 | 47M |
Jun 1, 2021 | 131.50 | 134.03 | 128.50 | 133.78 | 53M |