|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-4.50/-2.39%
|
188.50
|
188.50
|
183.70
|
184.00
|
185.74
|
184.00
|
802,300
|
|
|
2/20/2025
|
-2.50/-1.31%
|
191.00
|
191.00
|
188.30
|
188.50
|
188.84
|
188.50
|
257,600
|
|
|
2/19/2025
|
+0.50/+0.26%
|
191.50
|
191.80
|
188.50
|
191.00
|
190.16
|
191.00
|
350,600
|
|
|
2/18/2025
|
+1.30/+0.69%
|
189.00
|
192.00
|
188.00
|
190.50
|
189.45
|
190.50
|
387,100
|
|
|
2/17/2025
|
-1.30/-0.68%
|
190.50
|
191.00
|
188.50
|
189.20
|
189.28
|
189.20
|
428,400
|
|
|
2/14/2025
|
+0.50/+0.26%
|
191.00
|
192.50
|
189.70
|
190.50
|
190.81
|
190.50
|
274,800
|
|
|
2/13/2025
|
-1.80/-0.94%
|
190.30
|
193.00
|
188.80
|
190.00
|
190.60
|
190.00
|
453,600
|
|
|
2/12/2025
|
-1.10/-0.57%
|
192.90
|
193.60
|
190.40
|
191.80
|
191.80
|
191.80
|
455,500
|
|
|
2/11/2025
|
+4.30/+2.28%
|
188.00
|
193.60
|
188.00
|
192.90
|
192.15
|
192.90
|
673,900
|
|
|
2/10/2025
|
+0.20/+0.11%
|
187.50
|
190.00
|
186.20
|
188.60
|
187.77
|
188.60
|
768,100
|
|
|
2/7/2025
|
+0.40/+0.21%
|
189.30
|
190.00
|
187.70
|
188.40
|
188.57
|
188.40
|
1,027,200
|
|
|
2/6/2025
|
-9.80/-4.95%
|
196.20
|
197.00
|
188.00
|
188.00
|
191.05
|
188.00
|
807,500
|
|
|
2/5/2025
|
-3.60/-1.79%
|
202.10
|
203.00
|
194.10
|
197.80
|
197.39
|
197.80
|
1,006,500
|
|
|
2/4/2025
|
-3.60/-1.76%
|
204.70
|
204.70
|
201.10
|
201.40
|
201.97
|
201.40
|
389,215
|
|
|
2/3/2025
|
-1.00/-0.49%
|
204.00
|
206.00
|
202.00
|
205.00
|
203.76
|
205.00
|
301,100
|
|
|
1/24/2025
|
+7.50/+3.78%
|
200.00
|
209.40
|
200.00
|
206.00
|
204.38
|
206.00
|
883,400
|
|
|
1/23/2025
|
-2.50/-1.24%
|
203.00
|
203.30
|
197.30
|
198.50
|
198.48
|
198.50
|
972,800
|
|
|
1/22/2025
|
+8.50/+4.42%
|
194.00
|
201.70
|
193.10
|
201.00
|
196.97
|
201.00
|
945,800
|
|
|
1/21/2025
|
+4.50/+2.39%
|
189.50
|
192.50
|
187.90
|
192.50
|
190.08
|
192.50
|
799,756
|
|
|
1/20/2025
|
+1.00/+0.53%
|
186.20
|
188.50
|
185.90
|
188.00
|
187.16
|
188.00
|
448,100
|
|
|