|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
+1.50/+1.17%
|
128.10
|
130.50
|
128.10
|
129.50
|
129.54
|
129.50
|
155,600
|
|
|
3/19/2026
|
-8.70/-6.36%
|
134.00
|
134.00
|
127.50
|
128.00
|
129.44
|
128.00
|
880,300
|
|
|
3/18/2026
|
-3.60/-2.57%
|
140.00
|
140.00
|
136.00
|
136.70
|
137.47
|
136.70
|
312,100
|
|
|
3/17/2026
|
+1.90/+1.37%
|
146.40
|
146.40
|
140.00
|
140.30
|
141.41
|
140.30
|
163,300
|
|
|
3/16/2026
|
-0.10/-0.07%
|
138.40
|
140.50
|
137.50
|
138.40
|
138.72
|
138.40
|
98,600
|
|
|
3/13/2026
|
-5.00/-3.48%
|
142.20
|
143.00
|
138.30
|
138.50
|
140.16
|
138.50
|
382,300
|
|
|
3/12/2026
|
-1.50/-1.03%
|
145.00
|
145.00
|
142.10
|
143.50
|
143.27
|
143.50
|
87,000
|
|
|
3/11/2026
|
+1.80/+1.26%
|
144.90
|
146.20
|
140.50
|
145.00
|
144.11
|
145.00
|
143,400
|
|
|
3/10/2026
|
+2.70/+1.92%
|
145.00
|
146.90
|
140.50
|
143.20
|
144.25
|
143.20
|
190,500
|
|
|
3/9/2026
|
-10.50/-6.95%
|
142.00
|
148.10
|
140.50
|
140.50
|
140.85
|
140.50
|
351,100
|
|
|
3/6/2026
|
-1.00/-0.66%
|
153.00
|
153.50
|
150.10
|
151.00
|
151.74
|
151.00
|
99,700
|
|
|
3/5/2026
|
+0.60/+0.40%
|
155.90
|
156.00
|
151.50
|
152.00
|
152.98
|
152.00
|
193,000
|
|
|
3/4/2026
|
-5.70/-3.63%
|
157.10
|
157.10
|
150.30
|
151.40
|
153.06
|
151.40
|
202,200
|
|
|
3/3/2026
|
-1.60/-1.01%
|
158.90
|
161.40
|
157.10
|
157.10
|
158.79
|
157.10
|
76,700
|
|
|
3/2/2026
|
+0.20/+0.13%
|
155.60
|
161.70
|
155.50
|
158.70
|
158.42
|
158.70
|
212,800
|
|
|
2/27/2026
|
-2.50/-1.55%
|
160.50
|
160.50
|
158.00
|
158.50
|
158.73
|
158.50
|
188,300
|
|
|
2/26/2026
|
-1.00/-0.62%
|
162.00
|
162.80
|
159.40
|
161.00
|
160.39
|
161.00
|
90,700
|
|
|
2/25/2026
|
-0.50/-0.31%
|
162.60
|
162.60
|
160.50
|
162.00
|
161.37
|
162.00
|
74,800
|
|
|
2/24/2026
|
+0.70/+0.43%
|
160.40
|
162.50
|
160.00
|
162.50
|
161.85
|
162.50
|
129,300
|
|
|
2/23/2026
|
+2.80/+1.76%
|
159.50
|
161.80
|
158.90
|
161.80
|
160.66
|
161.80
|
186,800
|
|
|