|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
+8.40/+6.92%
|
121.00
|
129.70
|
115.30
|
129.70
|
125.60
|
129.70
|
1,803,400
|
|
|
8/19/2025
|
-3.20/-2.51%
|
127.00
|
127.00
|
121.80
|
124.30
|
123.35
|
121.30
|
926,200
|
|
|
8/18/2025
|
+0.60/+0.47%
|
127.20
|
128.80
|
124.00
|
127.50
|
126.98
|
124.42
|
1,001,100
|
|
|
8/15/2025
|
+2.50/+2.01%
|
124.50
|
126.90
|
122.80
|
126.90
|
125.08
|
123.84
|
817,700
|
|
|
8/14/2025
|
-3.60/-2.81%
|
128.30
|
128.40
|
122.60
|
124.40
|
124.91
|
121.40
|
891,000
|
|
|
8/13/2025
|
-1.00/-0.78%
|
129.20
|
129.20
|
123.60
|
128.00
|
124.96
|
124.91
|
1,422,400
|
|
|
8/12/2025
|
-4.00/-3.01%
|
133.40
|
133.40
|
127.10
|
129.00
|
130.24
|
125.89
|
712,900
|
|
|
8/11/2025
|
+8.40/+6.74%
|
125.30
|
133.30
|
125.00
|
133.00
|
131.47
|
129.79
|
2,456,900
|
|
|
8/8/2025
|
+8.10/+6.95%
|
117.10
|
124.60
|
110.00
|
124.60
|
121.56
|
121.59
|
1,682,100
|
|
|
8/7/2025
|
-3.50/-2.92%
|
120.30
|
120.60
|
114.90
|
116.50
|
117.90
|
113.69
|
879,700
|
|
|
8/6/2025
|
+1.00/+0.84%
|
119.90
|
120.00
|
118.00
|
120.00
|
119.06
|
117.10
|
577,000
|
|
|
8/5/2025
|
-0.60/-0.50%
|
120.60
|
121.40
|
118.00
|
119.00
|
119.54
|
116.13
|
645,900
|
|
|
8/4/2025
|
-2.40/-1.97%
|
122.00
|
122.00
|
117.40
|
119.60
|
118.72
|
116.71
|
578,500
|
|
|
8/1/2025
|
-5.00/-3.94%
|
127.40
|
127.50
|
121.90
|
122.00
|
123.56
|
119.06
|
648,300
|
|
|
7/31/2025
|
+2.00/+1.60%
|
125.50
|
128.80
|
125.00
|
127.00
|
126.82
|
123.93
|
889,600
|
|
|
7/30/2025
|
+5.10/+4.25%
|
121.00
|
125.00
|
120.10
|
125.00
|
122.39
|
121.98
|
1,206,400
|
|
|
7/29/2025
|
-8.60/-6.69%
|
128.10
|
128.50
|
119.60
|
119.90
|
123.79
|
117.01
|
1,085,000
|
|
|
7/28/2025
|
+5.50/+4.47%
|
131.50
|
131.50
|
125.40
|
128.50
|
129.14
|
125.40
|
1,428,900
|
|
|
7/25/2025
|
+3.20/+2.67%
|
119.90
|
126.20
|
119.80
|
123.00
|
122.39
|
120.03
|
1,077,300
|
|
|
7/24/2025
|
+2.10/+1.78%
|
118.10
|
119.80
|
116.50
|
119.80
|
118.30
|
116.91
|
601,200
|
|
|