|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+2.90/+2.01%
|
144.00
|
147.00
|
143.00
|
146.90
|
145.83
|
146.90
|
207,100
|
|
|
5/8/2025
|
+0.30/+0.21%
|
145.00
|
145.00
|
142.60
|
144.00
|
143.51
|
144.00
|
197,100
|
|
|
5/7/2025
|
-0.30/-0.21%
|
143.30
|
148.90
|
143.30
|
143.70
|
146.17
|
143.70
|
235,000
|
|
|
5/6/2025
|
-1.00/-0.69%
|
146.00
|
146.00
|
143.90
|
144.00
|
144.81
|
144.00
|
122,700
|
|
|
5/5/2025
|
+0.40/+0.28%
|
145.00
|
145.00
|
142.00
|
145.00
|
143.32
|
145.00
|
164,100
|
|
|
4/29/2025
|
+3.20/+2.26%
|
141.70
|
147.00
|
141.70
|
144.60
|
143.98
|
144.60
|
289,500
|
|
|
4/28/2025
|
-1.30/-0.91%
|
142.60
|
142.60
|
138.50
|
141.40
|
140.33
|
141.40
|
170,900
|
|
|
4/25/2025
|
-0.80/-0.56%
|
143.50
|
144.00
|
140.10
|
142.70
|
141.54
|
142.70
|
283,900
|
|
|
4/24/2025
|
-0.90/-0.62%
|
144.50
|
146.00
|
141.10
|
143.50
|
144.01
|
143.50
|
273,400
|
|
|
4/23/2025
|
+9.40/+6.96%
|
137.50
|
144.40
|
135.00
|
144.40
|
141.04
|
144.40
|
841,000
|
|
|
4/22/2025
|
+1.10/+0.82%
|
132.50
|
135.00
|
126.00
|
135.00
|
130.53
|
135.00
|
582,900
|
|
|
4/21/2025
|
+4.10/+3.16%
|
129.80
|
135.60
|
129.10
|
133.90
|
132.97
|
133.90
|
488,100
|
|
|
4/18/2025
|
-4.70/-3.49%
|
136.10
|
138.50
|
129.30
|
129.80
|
134.29
|
129.80
|
757,300
|
|
|
4/17/2025
|
+5.70/+4.43%
|
127.00
|
135.00
|
127.00
|
134.50
|
132.05
|
134.50
|
637,800
|
|
|
4/16/2025
|
+4.80/+3.87%
|
122.80
|
129.60
|
122.50
|
128.80
|
127.03
|
128.80
|
611,400
|
|
|
4/15/2025
|
-0.80/-0.64%
|
124.00
|
127.80
|
122.60
|
124.00
|
124.72
|
124.00
|
354,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
124.70
|
126.20
|
122.70
|
124.80
|
124.63
|
124.80
|
248,200
|
|
|
4/11/2025
|
+2.80/+2.30%
|
120.80
|
125.20
|
119.30
|
124.80
|
122.27
|
124.80
|
527,300
|
|
|
4/10/2025
|
+7.90/+6.92%
|
122.00
|
122.00
|
120.90
|
122.00
|
121.99
|
122.00
|
397,300
|
|
|
4/9/2025
|
+7.40/+6.94%
|
100.20
|
114.10
|
100.20
|
114.10
|
110.62
|
114.10
|
429,100
|
|
|