Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $84.94 | $89.44 | $84.16 | $86.31 | 186M |
Jun 1, 2025 | 83.06 | 89.43 | 81.65 | 84.81 | 490M |
May 1, 2025 | 79.84 | 86.45 | 79.84 | 81.53 | 276M |
Apr 1, 2025 | 93.50 | 94.21 | 74.49 | 80.50 | 511M |
Mar 1, 2025 | 91.35 | 94.82 | 84.03 | 93.45 | 359M |
Feb 1, 2025 | 87.63 | 93.02 | 86.83 | 91.00 | 281M |
Jan 1, 2025 | 86.36 | 94.29 | 86.08 | 87.64 | 324M |
Dec 1, 2024 | 95.50 | 95.66 | 82.75 | 85.66 | 274M |
Nov 1, 2024 | 89.79 | 97.92 | 87.85 | 95.53 | 245M |
Oct 1, 2024 | 87.01 | 94.21 | 86.90 | 88.59 | 332M |
Sep 1, 2024 | 89.79 | 90.14 | 83.02 | 87.80 | 326M |
Aug 1, 2024 | 93.00 | 93.47 | 85.47 | 91.28 | 290M |
Jul 1, 2024 | 91.88 | 94.51 | 88.39 | 93.21 | 283M |
Jun 1, 2024 | 92.89 | 92.92 | 87.60 | 91.15 | 263M |
May 1, 2024 | 93.39 | 95.21 | 90.27 | 93.20 | 308M |
Apr 1, 2024 | 94.69 | 98.97 | 93.46 | 93.52 | 372M |
Mar 1, 2024 | 86.76 | 94.58 | 85.97 | 94.41 | 308M |
Feb 1, 2024 | 83.91 | 86.89 | 82.41 | 86.14 | 327M |
Jan 1, 2024 | 84.43 | 87.11 | 78.98 | 83.41 | 381M |
Dec 1, 2023 | 84.48 | 86.17 | 80.74 | 83.84 | 375M |
Nov 1, 2023 | 85.73 | 87.68 | 82.11 | 84.58 | 409M |
Oct 1, 2023 | 90.27 | 92.56 | 84.09 | 85.19 | 522M |
Sep 1, 2023 | 89.90 | 93.69 | 89.01 | 90.39 | 407M |
Aug 1, 2023 | 87.13 | 90.00 | 84.97 | 88.92 | 417M |
Jul 1, 2023 | 81.37 | 87.73 | 78.49 | 87.48 | 376M |
Jun 1, 2023 | 76.77 | 82.52 | 76.25 | 81.17 | 426M |
May 1, 2023 | 84.06 | 85.08 | 76.33 | 76.59 | 440M |
Apr 1, 2023 | 86.32 | 87.74 | 82.69 | 85.13 | 321M |
Mar 1, 2023 | 83.76 | 87.69 | 75.36 | 82.83 | 581M |
Feb 1, 2023 | 89.51 | 90.67 | 82.79 | 83.69 | 341M |
Jan 1, 2023 | 86.92 | 93.15 | 82.83 | 89.93 | 355M |
Dec 1, 2022 | 91.79 | 92.25 | 82.65 | 87.47 | 435M |
Nov 1, 2022 | 91.51 | 94.71 | 87.29 | 91.15 | 520M |
Oct 1, 2022 | 74.61 | 91.18 | 74.49 | 90.00 | 555M |
Sep 1, 2022 | 79.31 | 82.97 | 68.66 | 72.02 | 601M |
Aug 1, 2022 | 77.08 | 85.18 | 70.69 | 80.50 | 532M |
Jul 1, 2022 | 72.38 | 78.66 | 65.48 | 78.42 | 557M |
Jun 1, 2022 | 88.30 | 93.31 | 69.47 | 71.51 | 776M |
May 1, 2022 | 74.69 | 90.46 | 74.46 | 87.20 | 783M |
Apr 1, 2022 | 76.34 | 81.51 | 71.00 | 75.15 | 645M |
Mar 1, 2022 | 71.21 | 80.22 | 70.29 | 76.44 | 1.1B |
Feb 1, 2022 | 65.53 | 70.66 | 65.36 | 70.58 | 765M |
Jan 1, 2022 | 55.58 | 67.06 | 55.55 | 65.92 | 854M |
Dec 1, 2021 | 55.87 | 57.87 | 51.66 | 55.50 | 602M |
Nov 1, 2021 | 58.04 | 59.40 | 54.14 | 54.59 | 599M |
Oct 1, 2021 | 52.47 | 59.41 | 52.47 | 57.47 | 694M |
Sep 1, 2021 | 48.35 | 53.83 | 46.47 | 52.09 | 682M |
Aug 1, 2021 | 49.42 | 50.62 | 45.14 | 48.40 | 558M |
Jul 1, 2021 | 55.10 | 55.27 | 46.30 | 49.39 | 600M |
Jun 1, 2021 | 53.24 | 56.65 | 52.29 | 53.87 | 641M |