|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.30/-0.28%
|
103.80
|
105.50
|
103.80
|
105.50
|
104.14
|
105.50
|
500
|
|
|
8/21/2025
|
-0.10/-0.09%
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
200
|
|
|
8/20/2025
|
-0.10/-0.09%
|
103.60
|
105.90
|
103.60
|
105.90
|
105.10
|
105.90
|
300
|
|
|
8/19/2025
|
-0.60/-0.56%
|
106.60
|
106.60
|
103.50
|
106.00
|
104.34
|
106.00
|
1,900
|
|
|
8/18/2025
|
+0.60/+0.57%
|
104.60
|
106.60
|
104.60
|
106.60
|
105.10
|
106.60
|
400
|
|
|
8/15/2025
|
+1.80/+1.73%
|
105.90
|
106.00
|
104.50
|
106.00
|
105.84
|
106.00
|
3,353,194
|
|
|
8/14/2025
|
-1.20/-1.14%
|
104.20
|
106.00
|
104.10
|
104.20
|
104.54
|
104.20
|
4,500
|
|
|
8/13/2025
|
-1.60/-1.50%
|
105.40
|
105.40
|
105.40
|
105.40
|
105.40
|
105.40
|
400
|
|
|
8/12/2025
|
-0.40/-0.37%
|
107.40
|
107.90
|
105.40
|
107.00
|
106.55
|
107.00
|
4,300
|
|
|
8/11/2025
|
-0.30/-0.28%
|
105.10
|
107.70
|
105.10
|
107.40
|
105.85
|
107.40
|
2,200
|
|
|
8/8/2025
|
-0.20/-0.19%
|
105.00
|
108.00
|
105.00
|
107.70
|
106.16
|
107.70
|
500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
105.20
|
107.90
|
105.20
|
107.90
|
106.17
|
107.90
|
300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
107.90
|
107.90
|
104.70
|
107.90
|
105.77
|
107.90
|
600
|
|
|
8/5/2025
|
-0.10/-0.09%
|
104.70
|
107.90
|
104.50
|
107.90
|
104.78
|
107.90
|
1,400
|
|
|
8/4/2025
|
+2.00/+1.89%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
100
|
|
|
8/1/2025
|
-1.00/-0.93%
|
105.10
|
106.00
|
105.10
|
106.00
|
105.40
|
106.00
|
300
|
|
|
7/31/2025
|
-1.00/-0.93%
|
106.40
|
107.00
|
106.40
|
107.00
|
106.64
|
107.00
|
500
|
|
|
7/30/2025
|
+2.50/+2.37%
|
105.50
|
108.50
|
104.70
|
108.00
|
105.66
|
108.00
|
1,600
|
|
|
7/29/2025
|
+1.50/+1.44%
|
114.40
|
114.40
|
105.10
|
105.50
|
107.70
|
105.50
|
427,700
|
|
|
7/28/2025
|
+0.50/+0.48%
|
103.50
|
104.00
|
103.30
|
104.00
|
103.51
|
104.00
|
2,000
|
|
|