|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-2.80/-3.01%
|
93.30
|
93.50
|
89.90
|
90.30
|
90.73
|
90.30
|
1,449,300
|
|
|
7/30/2025
|
-1.90/-2.00%
|
95.60
|
95.60
|
93.00
|
93.10
|
94.01
|
93.10
|
833,900
|
|
|
7/29/2025
|
-4.60/-4.62%
|
100.50
|
100.50
|
95.00
|
95.00
|
97.69
|
95.00
|
1,057,500
|
|
|
7/28/2025
|
+0.90/+0.91%
|
99.10
|
99.90
|
98.30
|
99.60
|
99.01
|
99.60
|
967,900
|
|
|
7/25/2025
|
+0.30/+0.30%
|
98.50
|
99.90
|
98.50
|
98.70
|
98.89
|
98.70
|
781,700
|
|
|
7/24/2025
|
-0.40/-0.40%
|
99.10
|
99.60
|
98.30
|
98.40
|
98.78
|
98.40
|
478,600
|
|
|
7/23/2025
|
-0.70/-0.70%
|
100.00
|
100.00
|
98.60
|
98.80
|
99.00
|
98.80
|
746,100
|
|
|
7/22/2025
|
+1.50/+1.53%
|
98.00
|
99.90
|
97.30
|
99.50
|
98.42
|
99.50
|
456,800
|
|
|
7/21/2025
|
-1.80/-1.80%
|
99.80
|
100.70
|
98.00
|
98.00
|
99.06
|
98.00
|
779,700
|
|
|
7/18/2025
|
-2.00/-1.96%
|
102.10
|
102.10
|
99.60
|
99.80
|
100.44
|
99.80
|
1,346,700
|
|
|
7/17/2025
|
-0.40/-0.39%
|
102.40
|
103.00
|
101.50
|
101.80
|
101.99
|
101.80
|
493,200
|
|
|
7/16/2025
|
+0.70/+0.69%
|
102.50
|
104.40
|
101.50
|
102.20
|
102.88
|
102.20
|
495,300
|
|
|
7/15/2025
|
-0.40/-0.39%
|
102.90
|
104.40
|
101.50
|
101.50
|
102.91
|
101.50
|
880,700
|
|
|
7/14/2025
|
+0.30/+0.30%
|
101.60
|
102.50
|
100.10
|
101.90
|
101.16
|
101.90
|
604,300
|
|
|
7/11/2025
|
-0.80/-0.78%
|
102.30
|
102.50
|
101.40
|
101.60
|
101.77
|
101.60
|
623,600
|
|
|
7/10/2025
|
-0.60/-0.58%
|
103.00
|
105.00
|
102.20
|
102.40
|
103.38
|
102.40
|
562,900
|
|
|
7/9/2025
|
-0.40/-0.39%
|
103.50
|
104.00
|
102.20
|
103.00
|
102.77
|
103.00
|
519,900
|
|
|
7/8/2025
|
+1.60/+1.57%
|
101.50
|
103.50
|
100.70
|
103.40
|
101.80
|
103.40
|
770,100
|
|
|
7/7/2025
|
+0.10/+0.10%
|
102.80
|
102.80
|
100.90
|
101.80
|
101.73
|
101.80
|
442,400
|
|
|
7/4/2025
|
+1.20/+1.19%
|
100.50
|
103.00
|
100.50
|
101.70
|
101.96
|
101.70
|
483,500
|
|
|