|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+1.80/+1.18%
|
152.00
|
154.70
|
150.30
|
154.70
|
151.66
|
154.70
|
843,900
|
|
|
7/29/2025
|
-3.70/-2.36%
|
155.80
|
156.90
|
151.00
|
152.90
|
153.00
|
152.90
|
782,200
|
|
|
7/28/2025
|
-1.40/-0.89%
|
158.00
|
158.00
|
155.90
|
156.60
|
156.63
|
156.60
|
317,900
|
|
|
7/25/2025
|
+1.40/+0.89%
|
156.60
|
159.00
|
155.60
|
158.00
|
157.20
|
158.00
|
523,500
|
|
|
7/24/2025
|
-0.90/-0.57%
|
157.70
|
157.70
|
156.00
|
156.60
|
156.82
|
156.60
|
360,500
|
|
|
7/23/2025
|
+6.50/+4.30%
|
151.00
|
158.30
|
151.00
|
157.50
|
154.35
|
157.50
|
3,016,600
|
|
|
7/22/2025
|
-1.00/-0.66%
|
151.60
|
152.10
|
150.90
|
151.00
|
151.26
|
151.00
|
1,024,200
|
|
|
7/21/2025
|
-0.30/-0.20%
|
152.00
|
153.00
|
151.90
|
152.00
|
152.23
|
152.00
|
2,542,100
|
|
|
7/18/2025
|
-0.10/-0.07%
|
152.20
|
154.90
|
151.90
|
152.30
|
152.72
|
152.30
|
544,100
|
|
|
7/17/2025
|
+0.40/+0.26%
|
154.00
|
155.00
|
151.70
|
152.40
|
152.67
|
152.40
|
530,300
|
|
|
7/16/2025
|
+0.90/+0.60%
|
154.00
|
155.50
|
150.30
|
152.00
|
152.18
|
152.00
|
847,000
|
|
|
7/15/2025
|
-1.60/-0.84%
|
190.60
|
191.20
|
187.70
|
188.90
|
188.90
|
151.12
|
783,900
|
|
|
7/14/2025
|
+7.40/+4.04%
|
183.70
|
190.50
|
183.30
|
190.50
|
186.87
|
152.40
|
696,300
|
|
|
7/11/2025
|
-0.50/-0.27%
|
183.70
|
186.00
|
183.10
|
183.10
|
184.11
|
146.48
|
377,000
|
|
|
7/10/2025
|
-3.20/-1.71%
|
186.80
|
186.80
|
183.60
|
183.60
|
184.38
|
146.88
|
467,300
|
|
|
7/9/2025
|
+0.50/+0.27%
|
186.60
|
187.10
|
182.80
|
186.80
|
184.46
|
149.44
|
1,476,800
|
|
|
7/8/2025
|
-0.10/-0.05%
|
186.20
|
188.30
|
186.10
|
186.30
|
187.14
|
149.04
|
395,800
|
|
|
7/7/2025
|
-2.00/-1.06%
|
188.50
|
189.80
|
185.70
|
186.40
|
186.61
|
149.12
|
1,321,700
|
|
|
7/4/2025
|
+2.40/+1.29%
|
186.10
|
190.00
|
185.20
|
188.40
|
188.51
|
150.72
|
1,111,300
|
|
|
7/3/2025
|
+5.00/+2.76%
|
182.50
|
186.90
|
180.10
|
186.00
|
184.56
|
148.80
|
800,800
|
|
|