|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-13.30/-6.39%
|
208.50
|
208.50
|
194.50
|
195.00
|
199.36
|
195.00
|
621,500
|
|
|
4/2/2026
|
+1.30/+0.63%
|
208.00
|
214.00
|
195.00
|
208.30
|
207.65
|
208.30
|
1,300,300
|
|
|
4/1/2026
|
+9.50/+4.81%
|
198.60
|
211.00
|
189.40
|
207.00
|
202.85
|
207.00
|
2,116,100
|
|
|
3/31/2026
|
+12.90/+6.99%
|
186.00
|
197.50
|
185.60
|
197.50
|
195.18
|
197.50
|
2,040,300
|
|
|
3/30/2026
|
+12.00/+6.95%
|
169.00
|
184.60
|
168.00
|
184.60
|
179.71
|
184.60
|
1,862,700
|
|
|
3/27/2026
|
+3.60/+2.13%
|
169.10
|
173.10
|
167.00
|
172.60
|
170.46
|
172.60
|
865,900
|
|
|
3/26/2026
|
+6.60/+4.06%
|
164.60
|
169.00
|
157.00
|
169.00
|
163.85
|
169.00
|
1,157,400
|
|
|
3/25/2026
|
+6.90/+4.44%
|
157.00
|
166.30
|
157.00
|
162.40
|
162.85
|
162.40
|
961,000
|
|
|
3/24/2026
|
+7.30/+4.93%
|
151.00
|
155.50
|
149.40
|
155.50
|
152.79
|
155.50
|
733,600
|
|
|
3/23/2026
|
-10.80/-6.79%
|
157.50
|
157.90
|
147.90
|
148.20
|
149.06
|
148.20
|
786,200
|
|
|
3/20/2026
|
-7.00/-4.22%
|
167.00
|
169.00
|
158.70
|
159.00
|
162.61
|
159.00
|
609,100
|
|
|
3/19/2026
|
+2.60/+1.59%
|
164.00
|
167.00
|
158.00
|
166.00
|
162.26
|
166.00
|
733,100
|
|
|
3/18/2026
|
+10.80/+6.96%
|
157.10
|
165.90
|
157.10
|
165.90
|
164.77
|
163.40
|
2,025,300
|
|
|
3/17/2026
|
+10.10/+6.97%
|
146.10
|
155.10
|
146.10
|
155.10
|
153.95
|
152.76
|
6,179,900
|
|
|
3/16/2026
|
-2.50/-1.69%
|
148.50
|
150.00
|
139.00
|
145.00
|
144.22
|
142.81
|
367,900
|
|
|
3/13/2026
|
-5.60/-3.66%
|
153.80
|
153.80
|
144.80
|
147.50
|
148.80
|
145.28
|
387,000
|
|
|
3/12/2026
|
+0.40/+0.26%
|
154.00
|
159.00
|
151.50
|
153.10
|
155.26
|
150.79
|
486,800
|
|
|
3/11/2026
|
+9.90/+6.93%
|
145.00
|
152.70
|
142.80
|
152.70
|
149.82
|
150.40
|
893,900
|
|
|
3/10/2026
|
-9.30/-6.11%
|
152.80
|
154.40
|
142.00
|
142.80
|
149.34
|
140.65
|
481,300
|
|
|
3/9/2026
|
-11.40/-6.97%
|
155.00
|
155.00
|
152.10
|
152.10
|
152.82
|
149.81
|
214,100
|
|
|