|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-5.90/-1.93%
|
303.90
|
303.90
|
298.00
|
300.10
|
300.18
|
300.10
|
9,900
|
|
|
8/21/2025
|
+5.90/+1.97%
|
300.10
|
314.00
|
300.10
|
306.00
|
307.19
|
306.00
|
4,900
|
|
|
8/20/2025
|
-14.80/-4.70%
|
314.00
|
314.00
|
300.00
|
300.10
|
307.23
|
300.10
|
1,200
|
|
|
8/19/2025
|
-3.10/-0.97%
|
319.80
|
319.80
|
307.00
|
314.90
|
312.11
|
314.90
|
10,800
|
|
|
8/18/2025
|
-5.00/-1.55%
|
323.00
|
323.00
|
317.50
|
318.00
|
319.75
|
318.00
|
5,500
|
|
|
8/15/2025
|
+1.00/+0.31%
|
325.00
|
325.10
|
322.00
|
323.00
|
324.62
|
323.00
|
7,200
|
|
|
8/14/2025
|
-3.70/-1.14%
|
317.70
|
322.00
|
317.00
|
322.00
|
317.80
|
322.00
|
1,700
|
|
|
8/13/2025
|
-0.80/-0.25%
|
319.00
|
326.30
|
316.10
|
325.70
|
320.52
|
325.70
|
2,400
|
|
|
8/12/2025
|
+1.50/+0.46%
|
321.30
|
326.50
|
315.00
|
326.50
|
319.42
|
326.50
|
5,500
|
|
|
8/11/2025
|
+6.90/+2.17%
|
325.00
|
327.00
|
317.10
|
325.00
|
322.47
|
325.00
|
6,600
|
|
|
8/8/2025
|
-6.30/-1.94%
|
324.40
|
324.40
|
318.00
|
318.10
|
318.78
|
318.10
|
2,800
|
|
|
8/7/2025
|
+3.60/+1.12%
|
320.80
|
328.00
|
318.00
|
324.40
|
322.34
|
324.40
|
1,400
|
|
|
8/6/2025
|
-0.10/-0.03%
|
320.60
|
320.80
|
320.40
|
320.80
|
320.52
|
320.80
|
600
|
|
|
8/5/2025
|
-0.10/-0.03%
|
321.00
|
321.00
|
316.30
|
320.90
|
319.78
|
320.90
|
2,500
|
|
|
8/4/2025
|
-4.90/-1.50%
|
317.10
|
321.00
|
315.00
|
321.00
|
316.13
|
321.00
|
7,300
|
|
|
8/1/2025
|
-2.60/-0.79%
|
328.50
|
328.50
|
320.00
|
325.90
|
323.06
|
325.90
|
8,000
|
|
|
7/31/2025
|
-1.20/-0.36%
|
320.00
|
329.50
|
318.00
|
328.50
|
321.80
|
328.50
|
5,000
|
|
|
7/30/2025
|
+8.70/+2.71%
|
331.80
|
331.80
|
316.10
|
329.70
|
323.82
|
329.70
|
4,700
|
|
|
7/29/2025
|
-16.90/-5.00%
|
340.00
|
340.30
|
321.00
|
321.00
|
334.14
|
321.00
|
8,600
|
|
|
7/28/2025
|
+7.60/+2.30%
|
339.00
|
339.00
|
330.30
|
337.90
|
332.44
|
337.90
|
10,300
|
|
|