|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
-0.50/-0.21%
|
235.00
|
235.00
|
231.70
|
234.00
|
233.40
|
234.00
|
26,500
|
|
|
3/10/2025
|
+0.20/+0.09%
|
234.00
|
235.10
|
232.20
|
235.00
|
234.50
|
235.00
|
68,900
|
|
|
3/7/2025
|
-1.30/-0.55%
|
236.50
|
238.00
|
233.00
|
234.00
|
234.80
|
234.00
|
24,200
|
|
|
3/6/2025
|
+1.80/+0.76%
|
236.00
|
239.60
|
233.90
|
237.50
|
235.30
|
237.50
|
28,900
|
|
|
3/5/2025
|
-3.40/-1.43%
|
235.00
|
237.90
|
234.80
|
234.80
|
235.70
|
234.80
|
23,800
|
|
|
3/4/2025
|
-0.70/-0.29%
|
240.00
|
241.00
|
235.00
|
240.00
|
238.20
|
240.00
|
37,600
|
|
|
3/3/2025
|
+6.60/+2.84%
|
229.00
|
244.00
|
229.00
|
239.00
|
240.70
|
239.00
|
113,600
|
|
|
2/28/2025
|
+11.80/+5.27%
|
224.90
|
240.00
|
224.00
|
235.50
|
232.40
|
235.50
|
132,200
|
|
|
2/27/2025
|
+0.40/+0.18%
|
225.00
|
225.00
|
222.90
|
224.80
|
223.70
|
224.80
|
57,900
|
|
|
2/26/2025
|
+1.80/+0.81%
|
222.20
|
227.10
|
221.30
|
224.00
|
224.40
|
224.00
|
49,600
|
|
|
2/25/2025
|
+1.20/+0.54%
|
223.50
|
224.00
|
221.00
|
221.60
|
222.20
|
221.60
|
29,900
|
|
|
2/24/2025
|
+0.90/+0.41%
|
220.60
|
221.50
|
218.70
|
221.50
|
220.40
|
221.50
|
20,100
|
|
|
2/21/2025
|
-1.90/-0.86%
|
221.90
|
225.00
|
218.50
|
220.00
|
220.60
|
220.00
|
47,700
|
|
|
2/20/2025
|
+3.80/+1.74%
|
220.00
|
224.60
|
218.40
|
222.80
|
221.90
|
222.80
|
47,800
|
|
|
2/19/2025
|
+2.50/+1.16%
|
218.00
|
222.50
|
214.00
|
218.00
|
219.00
|
218.00
|
91,000
|
|
|
2/18/2025
|
+0.90/+0.42%
|
213.30
|
218.80
|
213.30
|
214.00
|
215.50
|
214.00
|
35,000
|
|
|
2/17/2025
|
+2.70/+1.28%
|
215.00
|
218.00
|
211.60
|
213.00
|
213.10
|
213.00
|
14,400
|
|
|
2/14/2025
|
+3.40/+1.62%
|
209.60
|
216.20
|
208.60
|
212.90
|
210.30
|
212.90
|
40,300
|
|
|
2/13/2025
|
+0.40/+0.19%
|
209.00
|
210.00
|
208.80
|
209.90
|
209.50
|
209.90
|
46,600
|
|
|
2/12/2025
|
+1.20/+0.58%
|
208.70
|
210.00
|
208.60
|
209.50
|
209.50
|
209.50
|
17,400
|
|
|