|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.50/+0.28%
|
183.00
|
183.50
|
181.50
|
182.00
|
182.08
|
182.00
|
423,400
|
|
|
3/5/2025
|
+2.00/+1.11%
|
181.10
|
183.70
|
180.00
|
181.50
|
182.57
|
181.50
|
429,200
|
|
|
3/4/2025
|
-2.00/-1.10%
|
181.50
|
183.00
|
179.50
|
179.50
|
180.79
|
179.50
|
381,100
|
|
|
3/3/2025
|
-1.50/-0.82%
|
183.40
|
183.40
|
180.20
|
181.50
|
181.40
|
181.50
|
403,700
|
|
|
2/28/2025
|
-1.50/-0.81%
|
184.40
|
184.50
|
181.70
|
183.00
|
182.58
|
183.00
|
580,900
|
|
|
2/27/2025
|
+4.00/+2.22%
|
181.20
|
184.90
|
180.10
|
184.50
|
182.58
|
184.50
|
1,133,900
|
|
|
2/26/2025
|
+5.20/+2.97%
|
177.30
|
180.90
|
176.00
|
180.50
|
178.69
|
180.50
|
452,000
|
|
|
2/25/2025
|
-3.50/-1.96%
|
178.70
|
178.70
|
175.00
|
175.30
|
175.52
|
175.30
|
745,000
|
|
|
2/24/2025
|
-5.20/-2.83%
|
184.00
|
184.00
|
175.00
|
178.80
|
177.97
|
178.80
|
1,066,900
|
|
|
2/21/2025
|
-4.50/-2.39%
|
188.50
|
188.50
|
183.70
|
184.00
|
185.74
|
184.00
|
802,300
|
|
|
2/20/2025
|
-2.50/-1.31%
|
191.00
|
191.00
|
188.30
|
188.50
|
188.84
|
188.50
|
257,600
|
|
|
2/19/2025
|
+0.50/+0.26%
|
191.50
|
191.80
|
188.50
|
191.00
|
190.16
|
191.00
|
350,600
|
|
|
2/18/2025
|
+1.30/+0.69%
|
189.00
|
192.00
|
188.00
|
190.50
|
189.45
|
190.50
|
387,100
|
|
|
2/17/2025
|
-1.30/-0.68%
|
190.50
|
191.00
|
188.50
|
189.20
|
189.28
|
189.20
|
428,400
|
|
|
2/14/2025
|
+0.50/+0.26%
|
191.00
|
192.50
|
189.70
|
190.50
|
190.81
|
190.50
|
274,800
|
|
|
2/13/2025
|
-1.80/-0.94%
|
190.30
|
193.00
|
188.80
|
190.00
|
190.60
|
190.00
|
453,600
|
|
|
2/12/2025
|
-1.10/-0.57%
|
192.90
|
193.60
|
190.40
|
191.80
|
191.80
|
191.80
|
455,500
|
|
|
2/11/2025
|
+4.30/+2.28%
|
188.00
|
193.60
|
188.00
|
192.90
|
192.15
|
192.90
|
673,900
|
|
|
2/10/2025
|
+0.20/+0.11%
|
187.50
|
190.00
|
186.20
|
188.60
|
187.77
|
188.60
|
768,100
|
|
|
2/7/2025
|
+0.40/+0.21%
|
189.30
|
190.00
|
187.70
|
188.40
|
188.57
|
188.40
|
1,027,200
|
|
|