|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.90/-0.75%
|
120.00
|
120.10
|
118.50
|
118.50
|
119.28
|
118.50
|
182,300
|
|
|
2/20/2025
|
+1.40/+1.19%
|
118.10
|
120.20
|
118.10
|
119.40
|
119.75
|
119.40
|
248,900
|
|
|
2/19/2025
|
+0.30/+0.25%
|
117.70
|
118.50
|
117.70
|
118.00
|
118.00
|
118.00
|
171,200
|
|
|
2/18/2025
|
-0.90/-0.76%
|
119.50
|
119.50
|
117.70
|
117.70
|
118.30
|
117.70
|
184,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
118.80
|
121.10
|
118.60
|
118.60
|
119.80
|
118.60
|
170,300
|
|
|
2/14/2025
|
-0.70/-0.59%
|
119.50
|
120.20
|
118.60
|
118.60
|
119.38
|
118.60
|
94,000
|
|
|
2/13/2025
|
-0.10/-0.08%
|
119.50
|
119.80
|
119.20
|
119.30
|
119.41
|
119.30
|
51,300
|
|
|
2/12/2025
|
+0.20/+0.17%
|
119.60
|
120.10
|
119.20
|
119.40
|
119.72
|
119.40
|
62,000
|
|
|
2/11/2025
|
+0.20/+0.17%
|
118.00
|
120.60
|
118.00
|
119.20
|
119.09
|
119.20
|
159,600
|
|
|
2/10/2025
|
-4.00/-3.25%
|
122.00
|
122.20
|
118.90
|
119.00
|
119.75
|
119.00
|
276,100
|
|
|
2/7/2025
|
-0.70/-0.57%
|
124.40
|
124.40
|
123.00
|
123.00
|
123.19
|
123.00
|
144,400
|
|
|
2/6/2025
|
-0.80/-0.64%
|
124.80
|
124.80
|
123.50
|
123.70
|
123.84
|
123.70
|
89,600
|
|
|
2/5/2025
|
+0.50/+0.40%
|
124.10
|
124.60
|
123.70
|
124.50
|
124.07
|
124.50
|
71,200
|
|
|
2/4/2025
|
+1.00/+0.81%
|
123.10
|
124.20
|
122.40
|
124.00
|
123.18
|
124.00
|
201,700
|
|
|
2/3/2025
|
-3.80/-3.00%
|
126.80
|
126.80
|
123.00
|
123.00
|
123.85
|
123.00
|
222,700
|
|
|
1/24/2025
|
+1.20/+0.96%
|
125.20
|
126.80
|
123.60
|
126.80
|
124.79
|
126.80
|
334,800
|
|
|
1/23/2025
|
+0.40/+0.32%
|
124.00
|
125.60
|
123.00
|
125.60
|
124.09
|
125.60
|
431,900
|
|
|
1/22/2025
|
-0.70/-0.56%
|
125.90
|
126.70
|
125.00
|
125.20
|
125.63
|
125.20
|
125,800
|
|
|
1/21/2025
|
+0.90/+0.72%
|
125.00
|
126.70
|
125.00
|
125.90
|
126.06
|
125.90
|
114,500
|
|
|
1/20/2025
|
-2.40/-1.88%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.69
|
125.00
|
195,800
|
|
|