|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+0.10/+0.10%
|
102.90
|
104.00
|
100.60
|
100.60
|
102.20
|
100.60
|
428,000
|
|
|
3/4/2026
|
-0.60/-0.59%
|
100.40
|
102.20
|
97.00
|
100.50
|
99.65
|
100.50
|
865,900
|
|
|
3/3/2026
|
-2.10/-2.03%
|
102.50
|
104.90
|
101.10
|
101.10
|
102.58
|
101.10
|
674,100
|
|
|
3/2/2026
|
-4.00/-3.73%
|
102.50
|
105.60
|
102.50
|
103.20
|
104.14
|
103.20
|
1,211,600
|
|
|
2/27/2026
|
+0.50/+0.47%
|
106.70
|
108.60
|
104.90
|
107.20
|
106.33
|
107.20
|
627,700
|
|
|
2/26/2026
|
-2.10/-1.93%
|
108.00
|
109.00
|
106.70
|
106.70
|
107.32
|
106.70
|
401,000
|
|
|
2/25/2026
|
-0.20/-0.18%
|
109.00
|
111.00
|
107.00
|
108.80
|
108.43
|
108.80
|
464,300
|
|
|
2/24/2026
|
-0.10/-0.09%
|
110.00
|
111.50
|
107.30
|
109.00
|
109.40
|
109.00
|
562,100
|
|
|
2/23/2026
|
+7.10/+6.96%
|
105.00
|
109.10
|
104.00
|
109.10
|
107.61
|
109.10
|
546,900
|
|
|
2/13/2026
|
0.00 / 0.00%
|
102.50
|
104.00
|
101.30
|
102.00
|
102.15
|
102.00
|
492,000
|
|
|
2/12/2026
|
-1.70/-1.64%
|
104.90
|
104.90
|
102.00
|
102.00
|
103.32
|
102.00
|
379,700
|
|
|
2/11/2026
|
+0.20/+0.19%
|
103.00
|
104.80
|
102.50
|
103.70
|
103.99
|
103.70
|
454,600
|
|
|
2/10/2026
|
-4.60/-4.26%
|
108.20
|
108.90
|
101.00
|
103.50
|
104.61
|
103.50
|
938,600
|
|
|
2/9/2026
|
-2.50/-2.26%
|
111.50
|
111.80
|
108.10
|
108.10
|
108.82
|
108.10
|
411,700
|
|
|
2/6/2026
|
+0.60/+0.55%
|
108.00
|
111.30
|
106.60
|
110.60
|
109.19
|
110.60
|
978,800
|
|
|
2/5/2026
|
-3.70/-3.25%
|
113.70
|
113.70
|
110.00
|
110.00
|
111.23
|
110.00
|
937,300
|
|
|
2/4/2026
|
-2.50/-2.15%
|
117.00
|
117.00
|
113.40
|
113.70
|
114.71
|
113.70
|
786,600
|
|
|
2/3/2026
|
+1.70/+1.48%
|
116.00
|
119.00
|
115.90
|
116.20
|
117.28
|
116.20
|
1,190,100
|
|
|
2/2/2026
|
+3.30/+2.97%
|
111.20
|
117.00
|
111.20
|
114.50
|
114.18
|
114.50
|
914,400
|
|
|
1/30/2026
|
-0.20/-0.18%
|
111.40
|
113.70
|
111.10
|
111.20
|
111.90
|
111.20
|
1,074,600
|
|
|