|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2025
|
-1.80/-1.38%
|
130.00
|
130.00
|
127.60
|
128.20
|
128.31
|
128.20
|
448,900
|
|
|
9/8/2025
|
-1.80/-1.37%
|
132.60
|
132.60
|
128.50
|
130.00
|
129.92
|
130.00
|
470,400
|
|
|
9/5/2025
|
+2.00/+1.54%
|
130.10
|
133.30
|
130.10
|
131.80
|
131.92
|
131.80
|
946,000
|
|
|
9/4/2025
|
+1.70/+1.33%
|
128.10
|
131.00
|
128.00
|
129.80
|
129.60
|
129.80
|
552,500
|
|
|
9/3/2025
|
-2.50/-1.91%
|
130.50
|
130.50
|
128.00
|
128.10
|
128.56
|
128.10
|
679,500
|
|
|
8/29/2025
|
-1.50/-1.14%
|
131.00
|
131.70
|
130.00
|
130.60
|
130.49
|
130.60
|
813,100
|
|
|
8/28/2025
|
+1.10/+0.84%
|
132.40
|
133.50
|
130.60
|
132.10
|
132.04
|
132.10
|
332,400
|
|
|
8/27/2025
|
-1.40/-1.06%
|
132.40
|
134.50
|
130.10
|
131.00
|
131.53
|
131.00
|
511,500
|
|
|
8/26/2025
|
+3.50/+2.72%
|
127.00
|
132.40
|
125.60
|
132.40
|
127.82
|
132.40
|
1,048,900
|
|
|
8/25/2025
|
-1.70/-1.30%
|
132.10
|
132.80
|
128.70
|
128.90
|
129.89
|
128.90
|
446,100
|
|
|
8/22/2025
|
+2.10/+1.63%
|
130.00
|
132.90
|
129.00
|
130.60
|
130.15
|
130.60
|
599,900
|
|
|
8/21/2025
|
-4.70/-3.53%
|
131.00
|
134.40
|
128.40
|
128.50
|
130.17
|
128.50
|
1,141,400
|
|
|
8/20/2025
|
-4.90/-3.55%
|
138.70
|
138.70
|
133.20
|
133.20
|
134.96
|
133.20
|
563,500
|
|
|
8/19/2025
|
-0.20/-0.14%
|
138.30
|
141.80
|
138.00
|
138.10
|
138.61
|
138.10
|
573,900
|
|
|