Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/27/2025
|
-0.10/-0.07%
|
140.80
|
142.20
|
137.20
|
140.90
|
139.41
|
140.90
|
433,600
|
|
3/26/2025
|
-1.00/-0.70%
|
142.00
|
143.90
|
141.00
|
141.00
|
142.20
|
141.00
|
167,500
|
|
3/25/2025
|
-1.60/-1.11%
|
143.00
|
144.10
|
140.60
|
142.00
|
142.56
|
142.00
|
377,000
|
|
3/24/2025
|
-2.80/-1.91%
|
146.70
|
147.60
|
143.00
|
143.60
|
143.92
|
143.60
|
267,000
|
|
3/21/2025
|
+1.40/+0.97%
|
144.00
|
148.60
|
143.30
|
146.40
|
146.53
|
146.40
|
330,200
|
|
3/20/2025
|
-1.90/-1.29%
|
147.50
|
147.50
|
143.60
|
145.00
|
145.67
|
145.00
|
178,000
|
|
3/19/2025
|
-0.10/-0.07%
|
147.50
|
150.70
|
146.90
|
146.90
|
148.44
|
146.90
|
307,000
|
|
3/18/2025
|
+7.00/+5.00%
|
140.60
|
149.00
|
140.60
|
147.00
|
146.52
|
147.00
|
460,600
|
|
3/17/2025
|
-6.40/-4.37%
|
146.80
|
146.80
|
139.50
|
140.00
|
141.45
|
140.00
|
758,500
|
|
3/14/2025
|
-4.30/-2.85%
|
151.00
|
151.70
|
145.00
|
146.40
|
147.97
|
146.40
|
351,500
|
|
3/13/2025
|
0.00 / 0.00%
|
150.20
|
152.50
|
149.80
|
150.70
|
150.59
|
150.70
|
284,400
|
|
3/12/2025
|
-1.20/-0.79%
|
152.70
|
152.80
|
150.00
|
150.70
|
150.88
|
150.70
|
268,200
|
|
3/11/2025
|
+0.40/+0.26%
|
150.00
|
152.90
|
150.00
|
151.90
|
151.49
|
151.90
|
239,700
|
|
3/10/2025
|
-2.50/-1.62%
|
154.20
|
154.20
|
151.20
|
151.50
|
152.32
|
151.50
|
418,400
|
|
|