|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
-1.50/-1.26%
|
119.10
|
119.10
|
117.30
|
117.50
|
118.11
|
117.50
|
193,300
|
|
|
10/6/2025
|
-0.20/-0.17%
|
122.80
|
123.00
|
118.20
|
119.00
|
120.41
|
119.00
|
365,700
|
|
|
10/3/2025
|
-4.50/-3.64%
|
123.70
|
123.70
|
116.10
|
119.20
|
118.12
|
119.20
|
427,100
|
|
|
10/2/2025
|
-4.30/-3.36%
|
130.50
|
130.50
|
122.00
|
123.70
|
125.09
|
123.70
|
363,500
|
|
|
10/1/2025
|
+1.00/+0.79%
|
132.00
|
132.00
|
125.20
|
128.00
|
127.76
|
128.00
|
685,500
|
|
|
9/30/2025
|
+8.30/+6.99%
|
126.00
|
127.00
|
121.50
|
127.00
|
125.92
|
127.00
|
2,197,500
|
|
|
9/29/2025
|
+7.70/+6.94%
|
116.90
|
118.70
|
111.40
|
118.70
|
116.47
|
118.70
|
1,869,900
|
|
|
9/26/2025
|
+0.80/+0.73%
|
108.50
|
111.90
|
108.40
|
111.00
|
109.75
|
111.00
|
211,200
|
|
|
9/25/2025
|
+1.70/+1.57%
|
106.50
|
112.00
|
106.50
|
110.20
|
109.44
|
110.20
|
2,392,500
|
|
|
9/24/2025
|
-0.10/-0.09%
|
109.00
|
109.00
|
104.60
|
108.50
|
106.18
|
108.50
|
259,000
|
|
|
9/23/2025
|
-2.40/-2.16%
|
110.50
|
111.00
|
108.00
|
108.60
|
108.91
|
108.60
|
3,754,400
|
|
|
9/22/2025
|
-5.60/-4.80%
|
114.00
|
114.00
|
109.00
|
111.00
|
110.32
|
111.00
|
319,800
|
|
|
9/19/2025
|
+7.60/+6.97%
|
110.80
|
116.60
|
106.80
|
116.60
|
113.94
|
116.60
|
1,559,600
|
|
|
9/18/2025
|
-3.00/-2.68%
|
112.70
|
113.00
|
107.10
|
109.00
|
109.30
|
109.00
|
3,208,300
|
|
|
9/17/2025
|
-1.90/-1.67%
|
114.00
|
114.00
|
110.80
|
112.00
|
111.82
|
112.00
|
368,300
|
|
|
9/16/2025
|
+0.10/+0.09%
|
116.50
|
116.50
|
112.40
|
113.90
|
113.59
|
113.90
|
862,100
|
|
|
9/15/2025
|
+7.30/+6.85%
|
109.00
|
113.80
|
108.00
|
113.80
|
111.94
|
113.80
|
738,500
|
|
|
9/12/2025
|
+2.50/+2.40%
|
104.10
|
107.90
|
104.00
|
106.50
|
105.61
|
106.50
|
1,420,700
|
|
|
9/11/2025
|
+0.40/+0.39%
|
102.20
|
104.00
|
100.20
|
104.00
|
102.26
|
104.00
|
326,100
|
|
|
9/10/2025
|
-0.20/-0.19%
|
104.00
|
105.20
|
101.20
|
103.60
|
102.73
|
103.60
|
216,800
|
|
|