|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
+5.30/+4.23%
|
127.70
|
132.00
|
126.50
|
130.50
|
130.21
|
130.50
|
862,200
|
|
|
10/6/2025
|
+2.20/+1.79%
|
125.00
|
126.30
|
123.00
|
125.20
|
125.15
|
125.20
|
883,600
|
|
|
10/3/2025
|
-1.00/-0.81%
|
123.50
|
125.50
|
122.10
|
123.00
|
123.38
|
123.00
|
194,400
|
|
|
10/2/2025
|
-2.30/-1.82%
|
125.60
|
127.40
|
124.00
|
124.00
|
125.17
|
124.00
|
525,200
|
|
|
10/1/2025
|
-1.70/-1.33%
|
128.30
|
128.40
|
126.30
|
126.30
|
127.52
|
126.30
|
334,650
|
|
|
9/30/2025
|
-0.90/-0.70%
|
128.00
|
129.20
|
125.40
|
128.00
|
126.57
|
128.00
|
2,210,500
|
|
|
9/29/2025
|
-1.10/-0.85%
|
129.90
|
129.90
|
128.00
|
128.90
|
128.49
|
128.90
|
407,700
|
|
|
9/26/2025
|
-1.20/-0.91%
|
130.10
|
130.30
|
129.30
|
130.00
|
129.83
|
130.00
|
265,400
|
|
|
9/25/2025
|
-0.60/-0.46%
|
131.50
|
131.50
|
129.00
|
131.20
|
129.83
|
131.20
|
500,400
|
|
|
9/24/2025
|
+2.80/+2.17%
|
128.50
|
131.80
|
127.00
|
131.80
|
128.35
|
131.80
|
701,900
|
|
|
9/23/2025
|
-1.90/-1.45%
|
130.50
|
131.30
|
129.00
|
129.00
|
129.94
|
129.00
|
369,700
|
|
|
9/22/2025
|
-0.10/-0.08%
|
132.00
|
132.00
|
128.60
|
130.90
|
129.91
|
130.90
|
478,400
|
|
|
9/19/2025
|
-1.50/-1.13%
|
132.80
|
132.80
|
128.90
|
131.00
|
130.30
|
131.00
|
1,573,400
|
|
|
9/18/2025
|
-1.00/-0.75%
|
134.60
|
134.60
|
132.00
|
132.50
|
132.67
|
132.50
|
585,600
|
|
|
9/17/2025
|
-2.50/-1.84%
|
138.00
|
138.30
|
133.40
|
133.50
|
135.47
|
133.50
|
1,393,800
|
|
|
9/16/2025
|
+2.80/+2.10%
|
133.30
|
139.50
|
133.20
|
136.00
|
135.67
|
136.00
|
2,471,250
|
|
|
9/15/2025
|
+2.20/+1.68%
|
132.00
|
133.80
|
131.50
|
133.20
|
132.88
|
133.20
|
884,900
|
|
|
9/12/2025
|
+2.10/+1.63%
|
127.70
|
131.00
|
127.70
|
131.00
|
129.90
|
131.00
|
370,900
|
|
|
9/11/2025
|
+0.40/+0.31%
|
127.30
|
128.90
|
123.00
|
128.90
|
126.60
|
128.90
|
592,100
|
|
|
9/10/2025
|
+0.30/+0.23%
|
128.00
|
129.00
|
126.90
|
128.50
|
127.46
|
128.50
|
965,200
|
|
|