Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
+1.90/+1.15%
|
166.20
|
168.80
|
163.80
|
167.80
|
166.99
|
167.80
|
751,000
|
|
4/28/2025
|
+2.90/+1.78%
|
164.60
|
166.90
|
160.50
|
165.90
|
163.50
|
165.90
|
843,500
|
|
4/25/2025
|
-5.10/-3.03%
|
170.00
|
170.00
|
163.00
|
163.00
|
164.28
|
163.00
|
352,800
|
|
4/24/2025
|
+0.10/+0.06%
|
166.90
|
171.50
|
165.20
|
168.10
|
168.10
|
168.10
|
447,400
|
|
4/23/2025
|
+8.20/+5.13%
|
164.50
|
168.00
|
161.10
|
168.00
|
164.97
|
168.00
|
754,200
|
|
4/22/2025
|
+8.80/+5.83%
|
151.90
|
159.80
|
142.50
|
159.80
|
153.59
|
159.80
|
1,413,500
|
|
4/21/2025
|
+4.50/+3.07%
|
146.50
|
151.80
|
143.10
|
151.00
|
148.21
|
151.00
|
478,900
|
|
4/18/2025
|
+3.50/+2.45%
|
144.00
|
152.00
|
144.00
|
146.50
|
148.24
|
146.50
|
362,400
|
|
4/17/2025
|
-2.00/-1.38%
|
143.00
|
145.90
|
141.00
|
143.00
|
143.56
|
143.00
|
131,800
|
|
4/16/2025
|
-3.50/-2.36%
|
148.50
|
150.90
|
141.70
|
145.00
|
145.73
|
145.00
|
442,500
|
|
4/15/2025
|
-2.50/-1.66%
|
150.00
|
151.00
|
147.90
|
148.50
|
148.78
|
148.50
|
498,400
|
|
4/14/2025
|
+9.10/+6.41%
|
149.90
|
151.50
|
145.00
|
151.00
|
148.56
|
151.00
|
847,500
|
|
4/11/2025
|
+9.20/+6.93%
|
141.90
|
141.90
|
137.90
|
141.90
|
141.00
|
141.90
|
726,700
|
|
4/10/2025
|
+8.60/+6.93%
|
132.70
|
132.70
|
132.70
|
132.70
|
132.70
|
132.70
|
54,500
|
|
4/9/2025
|
-6.10/-4.69%
|
121.10
|
131.00
|
121.10
|
124.10
|
125.24
|
124.10
|
1,144,300
|
|
4/8/2025
|
-9.80/-7.00%
|
135.00
|
136.00
|
130.20
|
130.20
|
130.47
|
130.20
|
1,263,700
|
|
4/4/2025
|
-0.50/-0.36%
|
131.00
|
140.40
|
131.00
|
140.00
|
135.96
|
140.00
|
963,900
|
|
4/3/2025
|
-10.50/-6.95%
|
145.00
|
149.00
|
140.50
|
140.50
|
142.10
|
140.50
|
794,800
|
|
4/2/2025
|
-3.00/-1.95%
|
157.00
|
157.00
|
147.60
|
151.00
|
150.15
|
151.00
|
1,040,500
|
|
4/1/2025
|
-11.00/-6.67%
|
162.60
|
162.90
|
154.00
|
154.00
|
158.69
|
154.00
|
836,000
|
|
|