|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-1.40/-1.39%
|
101.00
|
101.60
|
99.00
|
99.00
|
99.53
|
99.00
|
557,300
|
|
|
8/28/2025
|
-1.30/-1.28%
|
102.50
|
102.60
|
99.90
|
100.40
|
100.84
|
100.40
|
312,900
|
|
|
8/27/2025
|
+1.80/+1.80%
|
100.90
|
103.50
|
100.50
|
101.70
|
102.46
|
101.70
|
463,100
|
|
|
8/26/2025
|
+0.70/+0.71%
|
98.80
|
100.20
|
98.80
|
99.90
|
99.60
|
99.90
|
848,500
|
|
|
8/25/2025
|
+0.60/+0.61%
|
98.90
|
101.40
|
98.60
|
99.20
|
99.59
|
99.20
|
615,300
|
|
|
8/22/2025
|
-4.00/-3.90%
|
102.50
|
102.50
|
97.80
|
98.60
|
99.39
|
98.60
|
731,800
|
|
|
8/21/2025
|
-1.40/-1.35%
|
102.60
|
103.90
|
99.90
|
102.60
|
101.50
|
102.60
|
1,138,200
|
|
|
8/20/2025
|
-4.50/-4.15%
|
109.00
|
109.00
|
103.80
|
104.00
|
105.54
|
104.00
|
846,500
|
|
|
8/19/2025
|
-0.70/-0.64%
|
109.30
|
110.50
|
108.50
|
108.50
|
109.00
|
108.50
|
695,500
|
|
|
8/18/2025
|
-0.60/-0.55%
|
110.50
|
111.50
|
108.90
|
109.20
|
109.73
|
109.20
|
502,100
|
|
|
8/15/2025
|
-2.70/-2.40%
|
112.70
|
113.10
|
109.60
|
109.80
|
110.96
|
109.80
|
938,000
|
|
|
8/14/2025
|
-2.40/-2.09%
|
115.90
|
115.90
|
112.40
|
112.50
|
113.30
|
112.50
|
986,900
|
|
|
8/13/2025
|
-1.70/-1.46%
|
116.30
|
117.00
|
114.00
|
114.90
|
115.18
|
114.90
|
870,600
|
|
|
8/12/2025
|
-1.40/-1.19%
|
119.00
|
119.10
|
116.00
|
116.60
|
117.42
|
116.60
|
538,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
118.00
|
118.70
|
117.10
|
118.00
|
117.75
|
118.00
|
436,400
|
|
|
8/8/2025
|
+1.20/+1.03%
|
117.00
|
120.70
|
114.50
|
118.00
|
118.32
|
118.00
|
1,521,300
|
|
|
8/7/2025
|
-0.60/-0.51%
|
118.50
|
118.60
|
115.50
|
116.80
|
117.34
|
116.80
|
730,500
|
|
|
8/6/2025
|
+2.40/+2.09%
|
116.60
|
117.50
|
113.80
|
117.40
|
115.58
|
117.40
|
845,900
|
|
|
8/5/2025
|
+1.50/+1.32%
|
114.50
|
115.50
|
112.60
|
115.00
|
114.19
|
115.00
|
1,361,700
|
|
|
8/4/2025
|
+4.50/+4.13%
|
112.00
|
113.50
|
110.60
|
113.50
|
111.98
|
113.50
|
540,400
|
|
|