|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
+2.70/+1.80%
|
149.90
|
154.50
|
149.90
|
152.60
|
152.63
|
152.60
|
274,600
|
|
|
9/5/2025
|
-2.10/-1.38%
|
150.10
|
151.50
|
147.50
|
149.90
|
148.49
|
149.90
|
170,000
|
|
|
9/4/2025
|
0.00 / 0.00%
|
152.80
|
155.00
|
150.70
|
152.00
|
151.94
|
152.00
|
189,900
|
|
|
9/3/2025
|
+8.00/+5.56%
|
144.00
|
152.60
|
143.00
|
152.00
|
148.32
|
152.00
|
298,300
|
|
|
8/29/2025
|
+0.80/+0.56%
|
143.50
|
145.00
|
143.30
|
144.00
|
143.91
|
144.00
|
240,900
|
|
|
8/28/2025
|
+2.20/+1.56%
|
141.00
|
144.00
|
140.90
|
143.20
|
143.39
|
143.20
|
158,900
|
|
|
8/27/2025
|
+2.50/+1.81%
|
139.00
|
142.10
|
138.10
|
141.00
|
140.16
|
141.00
|
190,700
|
|
|
8/26/2025
|
+0.50/+0.36%
|
138.00
|
138.50
|
137.00
|
138.50
|
137.88
|
138.50
|
92,300
|
|
|
8/25/2025
|
+3.50/+2.60%
|
135.50
|
138.20
|
135.00
|
138.00
|
137.35
|
138.00
|
251,000
|
|
|
8/22/2025
|
+3.50/+2.67%
|
130.20
|
134.50
|
130.20
|
134.50
|
132.73
|
134.50
|
219,900
|
|
|
8/21/2025
|
-1.60/-1.21%
|
134.60
|
134.60
|
131.00
|
131.00
|
132.23
|
131.00
|
192,700
|
|
|
8/20/2025
|
-3.40/-2.50%
|
135.90
|
136.00
|
132.50
|
132.60
|
133.60
|
132.60
|
288,900
|
|
|
8/19/2025
|
+0.10/+0.07%
|
136.00
|
136.00
|
134.70
|
136.00
|
135.34
|
136.00
|
142,700
|
|
|
8/18/2025
|
+0.40/+0.30%
|
135.30
|
136.70
|
135.10
|
135.90
|
135.79
|
135.90
|
84,500
|
|
|
8/15/2025
|
-2.10/-1.53%
|
138.10
|
139.00
|
135.50
|
135.50
|
136.35
|
135.50
|
350,500
|
|
|
8/14/2025
|
-1.80/-1.29%
|
139.40
|
139.40
|
137.40
|
137.60
|
137.98
|
137.60
|
371,900
|
|
|
8/13/2025
|
-1.10/-0.78%
|
141.00
|
141.00
|
139.00
|
139.40
|
139.34
|
139.40
|
155,900
|
|
|
8/12/2025
|
-0.20/-0.14%
|
140.50
|
141.20
|
139.50
|
140.50
|
140.23
|
140.50
|
205,400
|
|
|
8/11/2025
|
-1.10/-0.78%
|
142.60
|
142.60
|
140.50
|
140.70
|
140.86
|
140.70
|
118,200
|
|
|
8/8/2025
|
-0.10/-0.07%
|
141.70
|
142.40
|
140.60
|
141.80
|
141.53
|
141.80
|
49,600
|
|
|