Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
+0.20/+0.07%
|
300.70
|
301.00
|
300.00
|
300.20
|
300.43
|
300.20
|
8,000
|
|
9/11/2025
|
-0.40/-0.13%
|
305.00
|
305.00
|
299.60
|
300.00
|
300.46
|
300.00
|
3,300
|
|
9/10/2025
|
-1.70/-0.56%
|
305.00
|
306.30
|
300.40
|
300.40
|
303.60
|
300.40
|
9,500
|
|
9/9/2025
|
-5.90/-1.92%
|
300.30
|
302.40
|
300.30
|
302.10
|
302.02
|
302.10
|
5,200
|
|
9/8/2025
|
+7.90/+2.63%
|
299.90
|
309.00
|
294.00
|
308.00
|
297.87
|
308.00
|
16,300
|
|
9/5/2025
|
+2.40/+0.81%
|
303.90
|
304.20
|
299.00
|
300.10
|
302.77
|
300.10
|
6,500
|
|
9/4/2025
|
+5.60/+1.92%
|
298.00
|
305.00
|
295.20
|
297.70
|
298.81
|
297.70
|
8,100
|
|
9/3/2025
|
+6.10/+2.13%
|
286.10
|
295.60
|
286.00
|
292.10
|
288.67
|
292.10
|
8,200
|
|
8/29/2025
|
-8.00/-2.72%
|
294.00
|
294.00
|
286.00
|
286.00
|
288.46
|
286.00
|
4,800
|
|
8/28/2025
|
-1.10/-0.37%
|
290.00
|
295.20
|
290.00
|
294.00
|
294.40
|
294.00
|
3,400
|
|
8/27/2025
|
+1.50/+0.51%
|
295.00
|
296.00
|
292.90
|
295.10
|
294.25
|
295.10
|
4,400
|
|
8/26/2025
|
-1.90/-0.63%
|
300.00
|
300.00
|
297.20
|
298.10
|
299.08
|
293.60
|
2,800
|
|
8/25/2025
|
-0.10/-0.03%
|
304.00
|
304.00
|
299.00
|
300.00
|
300.40
|
295.47
|
4,000
|
|
8/22/2025
|
-5.90/-1.93%
|
303.90
|
303.90
|
298.00
|
300.10
|
300.18
|
295.57
|
9,900
|
|
8/21/2025
|
+5.90/+1.97%
|
300.10
|
314.00
|
300.10
|
306.00
|
307.19
|
301.38
|
4,900
|
|
8/20/2025
|
-14.80/-4.70%
|
314.00
|
314.00
|
300.00
|
300.10
|
307.23
|
295.57
|
1,200
|
|
8/19/2025
|
-3.10/-0.97%
|
319.80
|
319.80
|
307.00
|
314.90
|
312.11
|
310.15
|
10,800
|
|
8/18/2025
|
-5.00/-1.55%
|
323.00
|
323.00
|
317.50
|
318.00
|
319.75
|
313.20
|
5,500
|
|
8/15/2025
|
+1.00/+0.31%
|
325.00
|
325.10
|
322.00
|
323.00
|
324.62
|
318.12
|
7,200
|
|
8/14/2025
|
-3.70/-1.14%
|
317.70
|
322.00
|
317.00
|
322.00
|
317.80
|
317.14
|
1,700
|
|
|