|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.30/-0.33%
|
91.80
|
92.50
|
91.40
|
91.50
|
91.77
|
91.50
|
1,141,700
|
|
|
10/2/2025
|
-0.40/-0.43%
|
92.20
|
92.90
|
91.80
|
91.80
|
92.39
|
91.80
|
717,200
|
|
|
10/1/2025
|
+0.40/+0.44%
|
91.80
|
93.00
|
91.80
|
92.20
|
92.57
|
92.20
|
808,500
|
|
|
9/30/2025
|
-2.20/-2.34%
|
94.00
|
94.00
|
91.20
|
91.80
|
92.47
|
91.80
|
1,809,800
|
|
|
9/29/2025
|
-1.40/-1.47%
|
95.10
|
95.20
|
94.00
|
94.00
|
94.39
|
94.00
|
1,605,100
|
|
|
9/26/2025
|
-1.10/-1.14%
|
96.50
|
96.50
|
95.40
|
95.40
|
95.87
|
95.40
|
957,700
|
|
|
9/25/2025
|
-0.50/-0.52%
|
96.60
|
96.90
|
96.00
|
96.50
|
96.26
|
96.50
|
999,200
|
|
|
9/24/2025
|
+1.00/+1.04%
|
96.10
|
97.00
|
95.00
|
97.00
|
95.84
|
97.00
|
911,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
96.10
|
96.70
|
95.50
|
96.00
|
95.85
|
96.00
|
981,400
|
|
|
9/22/2025
|
-0.70/-0.72%
|
96.90
|
97.40
|
95.30
|
96.00
|
96.00
|
96.00
|
2,287,800
|
|
|
9/19/2025
|
-2.10/-2.13%
|
99.00
|
99.80
|
96.70
|
96.70
|
97.58
|
96.70
|
2,008,300
|
|
|
9/18/2025
|
-1.00/-1.00%
|
100.20
|
100.30
|
98.20
|
98.80
|
98.77
|
98.80
|
1,542,600
|
|
|
9/17/2025
|
-0.20/-0.20%
|
100.00
|
103.00
|
99.70
|
99.80
|
101.47
|
99.80
|
4,179,900
|
|
|
9/16/2025
|
+0.50/+0.50%
|
99.90
|
101.40
|
99.50
|
100.00
|
100.34
|
100.00
|
3,268,200
|
|
|
9/15/2025
|
+2.00/+2.05%
|
98.30
|
99.80
|
97.60
|
99.50
|
98.67
|
99.50
|
2,428,000
|
|
|
9/12/2025
|
+0.50/+0.52%
|
97.00
|
98.20
|
96.00
|
97.50
|
97.37
|
97.50
|
1,971,700
|
|
|
9/11/2025
|
+1.10/+1.15%
|
96.00
|
97.00
|
94.00
|
97.00
|
95.11
|
97.00
|
1,712,000
|
|
|
9/10/2025
|
+0.30/+0.31%
|
96.00
|
96.40
|
95.60
|
95.90
|
95.89
|
95.90
|
783,800
|
|
|
9/9/2025
|
-0.60/-0.62%
|
96.30
|
96.50
|
95.30
|
95.60
|
95.76
|
95.60
|
1,424,900
|
|
|
9/8/2025
|
-1.70/-1.74%
|
97.70
|
98.60
|
95.90
|
96.20
|
97.00
|
96.20
|
2,292,200
|
|
|