|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-1.00/-0.90%
|
111.30
|
112.00
|
109.80
|
109.80
|
110.60
|
109.80
|
257,000
|
|
|
2/20/2025
|
+2.90/+2.67%
|
109.00
|
111.40
|
109.00
|
111.40
|
110.80
|
111.40
|
475,800
|
|
|
2/19/2025
|
+3.40/+3.22%
|
105.50
|
109.60
|
105.50
|
108.90
|
108.50
|
108.90
|
470,000
|
|
|
2/18/2025
|
-2.80/-2.60%
|
107.80
|
107.80
|
104.50
|
105.00
|
105.50
|
105.00
|
479,000
|
|
|
2/17/2025
|
-5.60/-4.98%
|
112.30
|
112.30
|
106.00
|
106.80
|
107.80
|
106.80
|
892,900
|
|
|
2/14/2025
|
-3.30/-2.85%
|
116.00
|
116.00
|
109.80
|
112.30
|
112.40
|
112.30
|
1,226,600
|
|
|
2/13/2025
|
+0.30/+0.26%
|
115.00
|
117.10
|
115.00
|
116.00
|
115.60
|
116.00
|
506,710
|
|
|
2/12/2025
|
-1.40/-1.19%
|
116.20
|
116.80
|
115.00
|
116.20
|
115.70
|
116.20
|
571,300
|
|
|
2/11/2025
|
-4.40/-3.65%
|
119.60
|
120.20
|
116.10
|
116.20
|
117.60
|
116.20
|
847,300
|
|
|
2/10/2025
|
-3.20/-2.60%
|
123.20
|
123.70
|
119.10
|
120.00
|
120.60
|
120.00
|
682,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
124.70
|
124.70
|
122.60
|
124.70
|
123.20
|
124.70
|
354,200
|
|
|
2/6/2025
|
+1.00/+0.81%
|
123.80
|
126.40
|
123.80
|
124.80
|
124.70
|
124.80
|
302,200
|
|
|
2/5/2025
|
+0.50/+0.41%
|
123.50
|
124.80
|
123.00
|
123.20
|
123.80
|
123.20
|
544,400
|
|
|
2/4/2025
|
+0.10/+0.08%
|
122.70
|
123.50
|
121.70
|
122.80
|
122.70
|
122.80
|
450,800
|
|
|
2/3/2025
|
+0.20/+0.16%
|
123.00
|
124.50
|
122.00
|
122.40
|
122.70
|
122.40
|
390,700
|
|
|
1/24/2025
|
+0.10/+0.08%
|
121.40
|
123.70
|
121.40
|
121.50
|
122.20
|
121.50
|
272,700
|
|
|
1/23/2025
|
+1.20/+0.99%
|
121.00
|
122.00
|
120.80
|
122.00
|
121.40
|
122.00
|
281,700
|
|
|
1/22/2025
|
-1.70/-1.39%
|
122.00
|
122.00
|
120.20
|
120.30
|
120.80
|
120.30
|
374,500
|
|
|
1/21/2025
|
-2.20/-1.77%
|
124.00
|
124.30
|
121.10
|
122.00
|
122.00
|
122.00
|
420,700
|
|
|
1/20/2025
|
+1.90/+1.57%
|
123.20
|
125.50
|
123.10
|
123.30
|
124.20
|
123.30
|
579,900
|
|
|