|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
-6.80/-6.30%
|
108.30
|
108.30
|
100.40
|
101.10
|
103.60
|
101.10
|
1,900,600
|
|
|
3/7/2025
|
-0.10/-0.09%
|
106.40
|
107.90
|
106.40
|
107.90
|
106.93
|
107.90
|
16,500
|
|
|
3/6/2025
|
0.00 / 0.00%
|
107.90
|
109.80
|
105.00
|
108.00
|
107.52
|
108.00
|
12,400
|
|
|
3/5/2025
|
+4.00/+3.85%
|
105.00
|
109.90
|
104.00
|
108.00
|
107.52
|
108.00
|
38,700
|
|
|
3/4/2025
|
+0.70/+0.68%
|
102.80
|
104.50
|
102.80
|
104.00
|
103.45
|
104.00
|
6,700
|
|
|
3/3/2025
|
+3.30/+3.30%
|
100.00
|
105.10
|
100.00
|
103.30
|
104.26
|
103.30
|
356,700
|
|
|
2/28/2025
|
-0.40/-0.40%
|
100.40
|
100.80
|
99.00
|
100.00
|
100.09
|
100.00
|
17,400
|
|
|
2/27/2025
|
+2.30/+2.34%
|
98.00
|
101.00
|
98.00
|
100.40
|
99.26
|
100.40
|
10,200
|
|
|
2/26/2025
|
-0.70/-0.71%
|
98.80
|
98.80
|
98.00
|
98.10
|
98.42
|
98.10
|
6,500
|
|
|
2/25/2025
|
-1.00/-1.00%
|
99.80
|
99.80
|
97.10
|
98.80
|
98.11
|
98.80
|
6,600
|
|
|
2/24/2025
|
+0.80/+0.81%
|
96.50
|
99.90
|
96.50
|
99.80
|
98.06
|
99.80
|
9,700
|
|
|
2/21/2025
|
-0.40/-0.40%
|
99.40
|
99.40
|
97.10
|
99.00
|
97.68
|
99.00
|
7,200
|
|
|
2/20/2025
|
-0.10/-0.10%
|
99.90
|
100.10
|
98.10
|
99.40
|
99.21
|
99.40
|
12,500
|
|
|
2/19/2025
|
-2.30/-2.26%
|
103.30
|
103.30
|
98.10
|
99.50
|
99.58
|
99.50
|
19,600
|
|
|
2/18/2025
|
+3.00/+3.04%
|
99.00
|
104.60
|
99.00
|
101.80
|
102.72
|
101.80
|
29,600
|
|
|
2/17/2025
|
+6.40/+6.93%
|
92.20
|
98.80
|
92.20
|
98.80
|
97.37
|
98.80
|
226,300
|
|
|
2/14/2025
|
-0.50/-0.54%
|
92.90
|
93.30
|
92.40
|
92.40
|
92.83
|
92.40
|
30,800
|
|
|
2/13/2025
|
+0.30/+0.32%
|
92.60
|
93.30
|
91.20
|
92.90
|
92.52
|
92.90
|
25,300
|
|
|
2/12/2025
|
-0.50/-0.54%
|
91.20
|
93.20
|
91.20
|
92.60
|
93.03
|
92.60
|
1,604,300
|
|
|
2/11/2025
|
+2.40/+2.65%
|
92.00
|
94.20
|
91.50
|
93.10
|
93.14
|
93.10
|
65,900
|
|
|