|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+1.10/+1.02%
|
109.00
|
111.00
|
106.50
|
109.10
|
108.99
|
109.10
|
936,300
|
|
|
4/24/2025
|
+4.50/+4.35%
|
107.20
|
110.70
|
106.00
|
108.00
|
109.13
|
108.00
|
1,992,100
|
|
|
4/23/2025
|
+6.70/+6.92%
|
98.00
|
103.50
|
98.00
|
103.50
|
102.41
|
103.50
|
602,700
|
|
|
4/22/2025
|
-1.20/-1.22%
|
96.10
|
98.00
|
91.20
|
96.80
|
93.35
|
96.80
|
2,121,800
|
|
|
4/21/2025
|
-3.00/-2.97%
|
101.00
|
104.00
|
98.00
|
98.00
|
100.24
|
98.00
|
717,300
|
|
|
4/18/2025
|
+2.00/+2.02%
|
102.80
|
103.70
|
100.60
|
101.00
|
102.36
|
101.00
|
823,600
|
|
|
4/17/2025
|
-1.00/-1.00%
|
99.90
|
100.60
|
95.00
|
99.00
|
98.09
|
99.00
|
951,100
|
|
|
4/16/2025
|
-3.90/-3.75%
|
98.60
|
107.50
|
98.60
|
100.00
|
102.73
|
100.00
|
910,700
|
|
|
4/15/2025
|
-7.80/-6.98%
|
111.00
|
111.30
|
103.90
|
103.90
|
105.61
|
103.90
|
1,428,500
|
|
|
4/14/2025
|
-0.30/-0.27%
|
112.50
|
115.00
|
111.70
|
111.70
|
112.50
|
111.70
|
686,500
|
|
|
4/11/2025
|
+4.30/+3.99%
|
100.20
|
112.80
|
100.20
|
112.00
|
103.79
|
112.00
|
2,002,100
|
|
|
4/10/2025
|
+7.00/+6.95%
|
107.70
|
107.70
|
106.90
|
107.70
|
107.62
|
107.70
|
655,600
|
|
|
4/9/2025
|
-7.50/-6.93%
|
100.70
|
100.70
|
100.70
|
100.70
|
100.70
|
100.70
|
466,500
|
|
|
4/8/2025
|
-8.10/-6.96%
|
108.20
|
108.20
|
108.20
|
108.20
|
108.20
|
108.20
|
648,300
|
|
|
4/4/2025
|
-8.70/-6.96%
|
116.30
|
116.30
|
116.30
|
116.30
|
116.30
|
116.30
|
562,700
|
|
|
4/3/2025
|
-9.40/-6.99%
|
125.00
|
133.00
|
125.00
|
125.00
|
125.16
|
125.00
|
687,100
|
|
|
4/2/2025
|
-2.50/-1.83%
|
136.10
|
136.10
|
133.30
|
134.40
|
134.66
|
134.40
|
246,600
|
|
|
4/1/2025
|
-1.90/-1.37%
|
136.50
|
138.40
|
134.70
|
136.90
|
136.32
|
136.90
|
158,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
138.70
|
138.80
|
132.10
|
138.80
|
134.70
|
138.80
|
547,800
|
|
|
3/28/2025
|
-2.10/-1.49%
|
140.80
|
141.90
|
138.00
|
138.80
|
139.32
|
138.80
|
161,900
|
|
|