|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-1.60/-1.07%
|
150.00
|
150.00
|
147.20
|
147.80
|
147.97
|
147.80
|
186,200
|
|
|
2/26/2025
|
+1.90/+1.29%
|
150.00
|
150.00
|
147.00
|
149.40
|
148.69
|
149.40
|
381,600
|
|
|
2/25/2025
|
-0.50/-0.34%
|
145.50
|
148.00
|
144.00
|
147.50
|
146.03
|
147.50
|
372,800
|
|
|
2/24/2025
|
-4.20/-2.76%
|
152.20
|
152.20
|
144.00
|
148.00
|
146.82
|
148.00
|
1,039,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
152.00
|
153.70
|
151.30
|
152.20
|
152.35
|
152.20
|
337,900
|
|
|
2/20/2025
|
-1.80/-1.17%
|
154.10
|
154.70
|
151.80
|
152.20
|
152.64
|
152.20
|
314,600
|
|
|
2/19/2025
|
-0.60/-0.39%
|
153.20
|
155.00
|
152.30
|
154.00
|
153.22
|
154.00
|
264,500
|
|
|
2/18/2025
|
+2.50/+1.64%
|
152.10
|
155.00
|
151.70
|
154.60
|
152.79
|
154.60
|
373,500
|
|
|
2/17/2025
|
-3.90/-2.50%
|
156.00
|
156.70
|
151.20
|
152.10
|
153.69
|
152.10
|
523,400
|
|
|
2/14/2025
|
-1.70/-1.08%
|
159.10
|
159.60
|
155.00
|
156.00
|
156.90
|
156.00
|
544,400
|
|
|
2/13/2025
|
-3.40/-2.11%
|
161.60
|
161.60
|
157.00
|
157.70
|
158.31
|
157.70
|
500,600
|
|
|
2/12/2025
|
+6.00/+3.87%
|
156.00
|
162.00
|
154.00
|
161.10
|
160.32
|
161.10
|
976,900
|
|
|
2/11/2025
|
+4.50/+2.99%
|
151.50
|
156.60
|
150.70
|
155.10
|
153.39
|
155.10
|
712,200
|
|
|
2/10/2025
|
-11.30/-6.98%
|
161.70
|
161.70
|
150.60
|
150.60
|
151.98
|
150.60
|
2,652,400
|
|
|
2/7/2025
|
+0.40/+0.25%
|
161.80
|
164.30
|
160.80
|
161.90
|
162.42
|
161.90
|
755,000
|
|
|
2/6/2025
|
-5.60/-3.35%
|
169.00
|
169.00
|
161.00
|
161.50
|
162.70
|
161.50
|
1,492,400
|
|
|
2/5/2025
|
+4.10/+2.52%
|
163.50
|
169.40
|
163.50
|
167.10
|
165.14
|
167.10
|
619,400
|
|
|
2/4/2025
|
+1.20/+0.74%
|
162.60
|
164.30
|
161.60
|
163.00
|
162.84
|
163.00
|
595,600
|
|
|
2/3/2025
|
-8.20/-4.82%
|
169.00
|
170.00
|
160.00
|
161.80
|
164.15
|
161.80
|
699,800
|
|
|
1/24/2025
|
+2.50/+1.49%
|
169.90
|
171.00
|
168.50
|
170.00
|
169.69
|
170.00
|
305,100
|
|
|