|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
+0.10/+0.08%
|
118.50
|
119.00
|
118.20
|
118.20
|
118.57
|
118.20
|
35,000
|
|
|
2/24/2025
|
-2.40/-1.99%
|
119.90
|
120.00
|
118.00
|
118.10
|
118.73
|
118.10
|
472,200
|
|
|
2/21/2025
|
+0.50/+0.42%
|
120.00
|
120.50
|
118.90
|
120.50
|
119.70
|
120.50
|
432,000
|
|
|
2/20/2025
|
0.00 / 0.00%
|
120.10
|
120.90
|
118.80
|
120.00
|
119.91
|
120.00
|
606,800
|
|
|
2/19/2025
|
-1.70/-1.40%
|
121.20
|
121.20
|
119.30
|
120.00
|
119.72
|
120.00
|
498,700
|
|
|
2/18/2025
|
+5.10/+4.37%
|
117.00
|
121.70
|
116.60
|
121.70
|
118.67
|
121.70
|
479,300
|
|
|
2/17/2025
|
-2.90/-2.43%
|
119.70
|
119.70
|
116.50
|
116.60
|
117.17
|
116.60
|
1,350,300
|
|
|
2/14/2025
|
-2.20/-1.81%
|
121.40
|
122.60
|
119.50
|
119.50
|
120.51
|
119.50
|
1,155,200
|
|
|
2/13/2025
|
-1.40/-1.14%
|
122.20
|
122.90
|
121.00
|
121.70
|
121.60
|
121.70
|
694,600
|
|
|
2/12/2025
|
+0.10/+0.08%
|
123.50
|
123.70
|
122.10
|
123.10
|
122.89
|
123.10
|
445,500
|
|
|
2/11/2025
|
+1.40/+1.15%
|
121.80
|
124.00
|
121.00
|
123.00
|
121.67
|
123.00
|
890,500
|
|
|
2/10/2025
|
-4.40/-3.49%
|
124.00
|
124.00
|
121.40
|
121.60
|
122.23
|
121.60
|
1,916,300
|
|
|
2/7/2025
|
-2.00/-1.56%
|
128.00
|
128.00
|
125.50
|
126.00
|
126.22
|
126.00
|
756,200
|
|
|
2/6/2025
|
-0.40/-0.31%
|
129.40
|
129.40
|
126.60
|
128.00
|
127.46
|
128.00
|
621,100
|
|
|
2/5/2025
|
+1.40/+1.10%
|
127.00
|
129.50
|
127.00
|
128.40
|
128.10
|
128.40
|
511,000
|
|
|
2/4/2025
|
+2.00/+1.60%
|
125.00
|
127.00
|
124.00
|
127.00
|
125.63
|
127.00
|
787,600
|
|
|
2/3/2025
|
-6.60/-5.02%
|
130.10
|
130.10
|
124.00
|
125.00
|
126.50
|
125.00
|
1,644,700
|
|
|
1/24/2025
|
-1.80/-1.35%
|
133.40
|
135.20
|
131.50
|
131.60
|
132.57
|
131.60
|
840,100
|
|
|
1/23/2025
|
-0.40/-0.30%
|
133.00
|
134.70
|
133.00
|
133.40
|
133.58
|
133.40
|
647,700
|
|
|
1/22/2025
|
+5.40/+4.21%
|
128.10
|
136.30
|
128.10
|
133.80
|
133.44
|
133.80
|
2,796,100
|
|
|