|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+7.20/+2.88%
|
274.70
|
274.70
|
257.00
|
257.00
|
264.59
|
257.00
|
92,100
|
|
|
4/3/2025
|
+22.70/+10.00%
|
227.10
|
249.80
|
218.00
|
249.80
|
236.62
|
249.80
|
195,700
|
|
|
4/2/2025
|
+20.60/+9.98%
|
206.50
|
227.10
|
206.50
|
227.10
|
226.46
|
227.10
|
190,700
|
|
|
4/1/2025
|
+18.70/+9.96%
|
188.00
|
206.50
|
188.00
|
206.50
|
201.66
|
206.50
|
79,000
|
|
|
3/31/2025
|
+0.60/+0.32%
|
187.70
|
191.80
|
185.20
|
187.80
|
189.53
|
187.80
|
52,200
|
|
|
3/28/2025
|
-2.80/-1.47%
|
190.00
|
193.10
|
187.20
|
187.20
|
190.24
|
187.20
|
24,700
|
|
|
3/27/2025
|
-1.00/-0.52%
|
191.00
|
193.50
|
188.10
|
190.00
|
189.98
|
190.00
|
29,600
|
|
|
3/26/2025
|
+5.00/+2.69%
|
189.80
|
194.00
|
188.00
|
191.00
|
190.72
|
191.00
|
48,000
|
|
|
3/25/2025
|
+1.50/+0.81%
|
187.00
|
190.60
|
184.80
|
186.00
|
187.02
|
186.00
|
43,900
|
|
|
3/24/2025
|
-6.50/-3.40%
|
190.00
|
190.00
|
182.00
|
184.50
|
185.47
|
184.50
|
33,700
|
|
|
3/21/2025
|
+1.70/+0.90%
|
189.30
|
194.70
|
189.30
|
191.00
|
191.66
|
191.00
|
25,200
|
|
|
3/20/2025
|
-2.20/-1.15%
|
192.00
|
193.00
|
187.20
|
189.30
|
189.98
|
189.30
|
25,600
|
|
|
3/19/2025
|
-4.70/-2.40%
|
196.20
|
196.20
|
180.00
|
191.50
|
187.42
|
191.50
|
64,500
|
|
|
3/18/2025
|
+1.50/+0.77%
|
205.00
|
205.00
|
193.90
|
196.20
|
195.36
|
196.20
|
40,800
|
|
|
3/17/2025
|
-10.30/-5.02%
|
205.00
|
211.00
|
192.70
|
194.70
|
198.60
|
194.70
|
50,900
|
|
|
3/14/2025
|
+13.00/+6.77%
|
197.90
|
209.10
|
191.10
|
205.00
|
203.40
|
205.00
|
61,400
|
|
|
3/13/2025
|
-7.00/-3.52%
|
205.90
|
210.00
|
189.10
|
192.00
|
192.95
|
192.00
|
91,700
|
|
|
3/12/2025
|
-10.20/-4.88%
|
209.20
|
215.00
|
198.00
|
199.00
|
204.41
|
199.00
|
69,900
|
|
|
3/11/2025
|
-2.00/-0.95%
|
212.00
|
227.00
|
209.20
|
209.20
|
218.84
|
209.20
|
84,300
|
|
|
3/10/2025
|
+19.20/+10.00%
|
192.00
|
211.20
|
192.00
|
211.20
|
205.30
|
211.20
|
66,700
|
|
|