Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $174.09 | $176.54 | $170.89 | $173.72 | 205M |
Jul 1, 2025 | 156.29 | 183.30 | 151.49 | 177.87 | 3.6B |
Jun 1, 2025 | 135.49 | 158.71 | 135.40 | 157.99 | 3.8B |
May 1, 2025 | 113.08 | 143.49 | 110.82 | 135.13 | 4.8B |
Apr 1, 2025 | 108.52 | 115.10 | 86.62 | 108.92 | 6.8B |
Mar 1, 2025 | 123.51 | 123.70 | 103.65 | 108.38 | 6.2B |
Feb 1, 2025 | 114.75 | 143.44 | 113.01 | 124.92 | 4.8B |
Jan 1, 2025 | 136.00 | 153.13 | 116.25 | 120.07 | 6.0B |
Dec 1, 2024 | 138.83 | 146.54 | 126.86 | 134.29 | 4.1B |
Nov 1, 2024 | 134.70 | 152.89 | 131.80 | 138.25 | 4.5B |
Oct 1, 2024 | 121.77 | 144.42 | 115.14 | 132.76 | 5.6B |
Sep 1, 2024 | 116.01 | 127.67 | 100.95 | 121.44 | 6.3B |
Aug 1, 2024 | 117.53 | 131.26 | 90.69 | 119.37 | 8.1B |
Jul 1, 2024 | 123.47 | 136.15 | 102.54 | 117.02 | 6.4B |
Jun 1, 2024 | 113.62 | 140.76 | 112.00 | 123.54 | 7.4B |
May 1, 2024 | 85.08 | 115.82 | 81.25 | 109.63 | 10B |
Apr 1, 2024 | 90.30 | 92.23 | 75.61 | 86.40 | 10B |
Mar 1, 2024 | 80.00 | 97.40 | 79.44 | 90.36 | 12B |
Feb 1, 2024 | 62.10 | 82.39 | 61.65 | 79.11 | 11B |
Jan 1, 2024 | 49.24 | 63.49 | 47.32 | 61.53 | 10B |
Dec 1, 2023 | 46.53 | 50.43 | 45.01 | 49.52 | 7.4B |
Nov 1, 2023 | 40.88 | 50.55 | 40.87 | 46.77 | 9.1B |
Oct 1, 2023 | 44.03 | 47.61 | 39.23 | 40.78 | 10B |
Sep 1, 2023 | 49.76 | 49.80 | 40.98 | 43.50 | 8.6B |
Aug 1, 2023 | 46.46 | 50.27 | 40.31 | 49.36 | 14B |
Jul 1, 2023 | 42.52 | 48.09 | 41.35 | 46.73 | 8.7B |
Jun 1, 2023 | 38.49 | 43.99 | 37.36 | 42.30 | 11B |
May 1, 2023 | 27.84 | 41.94 | 27.24 | 37.83 | 12B |
Apr 1, 2023 | 27.51 | 28.11 | 26.22 | 27.75 | 7.4B |
Mar 1, 2023 | 23.19 | 27.83 | 22.30 | 27.78 | 11B |
Feb 1, 2023 | 19.69 | 23.89 | 19.61 | 23.22 | 10B |
Jan 1, 2023 | 14.85 | 20.63 | 14.03 | 19.54 | 9.5B |
Dec 1, 2022 | 17.00 | 18.79 | 13.88 | 14.61 | 8.9B |
Nov 1, 2022 | 13.81 | 17.00 | 12.96 | 16.92 | 11B |
Oct 1, 2022 | 12.35 | 13.85 | 10.81 | 13.50 | 13B |
Sep 1, 2022 | 14.21 | 14.55 | 11.95 | 12.14 | 13B |
Aug 1, 2022 | 18.18 | 19.27 | 14.96 | 15.09 | 12B |
Jul 1, 2022 | 14.90 | 18.24 | 14.06 | 18.16 | 11B |
Jun 1, 2022 | 18.72 | 19.62 | 14.86 | 15.16 | 11B |
May 1, 2022 | 18.54 | 20.40 | 15.57 | 18.67 | 14B |
Apr 1, 2022 | 27.38 | 27.56 | 18.29 | 18.55 | 11B |
Mar 1, 2022 | 24.29 | 28.95 | 20.65 | 27.29 | 12B |
Feb 1, 2022 | 25.10 | 26.92 | 20.89 | 24.39 | 11B |
Jan 1, 2022 | 29.82 | 30.71 | 20.89 | 24.49 | 11B |
Dec 1, 2021 | 33.22 | 33.29 | 27.15 | 29.41 | 11B |
Nov 1, 2021 | 25.65 | 34.65 | 25.23 | 32.68 | 11B |
Oct 1, 2021 | 20.75 | 25.71 | 19.56 | 25.57 | 5.0B |
Sep 1, 2021 | 22.49 | 22.99 | 20.47 | 20.72 | 5.0B |
Aug 1, 2021 | 19.70 | 23.04 | 18.76 | 22.39 | 6.4B |
Jul 1, 2021 | 20.13 | 20.88 | 17.87 | 19.50 | 7.8B |