|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.10/-0.08%
|
132.10
|
133.60
|
131.10
|
132.00
|
132.53
|
132.00
|
451,000
|
|
|
8/6/2026
|
-2.90/-2.15%
|
135.00
|
135.40
|
130.50
|
132.10
|
132.84
|
132.10
|
680,125
|
|
|
8/5/2026
|
+1.90/+1.43%
|
134.90
|
139.00
|
133.50
|
135.00
|
135.42
|
135.00
|
1,633,900
|
|
|
8/4/2026
|
0.00 / 0.00%
|
136.00
|
137.90
|
132.10
|
133.10
|
134.61
|
133.10
|
1,222,175
|
|
|
8/3/2026
|
+8.70/+6.99%
|
126.00
|
133.10
|
125.90
|
133.10
|
131.75
|
133.10
|
1,946,200
|
|
|
7/31/2026
|
+8.10/+6.96%
|
124.40
|
124.40
|
123.30
|
124.40
|
124.36
|
124.40
|
1,518,875
|
|
|
7/30/2026
|
+7.60/+6.99%
|
109.90
|
116.30
|
109.90
|
116.30
|
114.91
|
116.30
|
757,450
|
|
|
7/29/2026
|
+1.00/+0.93%
|
107.00
|
112.50
|
105.80
|
108.70
|
109.27
|
108.70
|
725,150
|
|
|
7/28/2026
|
-0.10/-0.09%
|
105.30
|
108.00
|
104.00
|
107.70
|
106.25
|
107.70
|
629,175
|
|
|
7/27/2026
|
0.00 / 0.00%
|
108.10
|
109.50
|
106.90
|
107.80
|
108.31
|
107.80
|
372,900
|
|
|
7/24/2026
|
-1.20/-1.10%
|
106.00
|
108.30
|
103.70
|
107.80
|
106.95
|
107.80
|
553,750
|
|
|
7/23/2026
|
+4.00/+3.81%
|
105.00
|
109.00
|
100.20
|
109.00
|
104.06
|
109.00
|
788,600
|
|
|
7/22/2026
|
-5.90/-5.32%
|
110.90
|
113.00
|
104.80
|
105.00
|
107.43
|
105.00
|
789,875
|
|
|
7/21/2026
|
+1.00/+0.91%
|
108.70
|
111.30
|
108.70
|
110.90
|
110.08
|
110.90
|
838,975
|
|
|
7/20/2026
|
-1.90/-1.70%
|
113.00
|
113.00
|
109.00
|
109.90
|
109.74
|
109.90
|
99,800
|
|
|
7/17/2026
|
+0.40/+0.36%
|
111.60
|
111.80
|
109.00
|
111.80
|
110.88
|
111.80
|
222,400
|
|
|
7/16/2026
|
-1.60/-1.42%
|
111.40
|
112.40
|
108.50
|
111.40
|
110.45
|
111.40
|
738,475
|
|
|
7/15/2026
|
-0.60/-0.53%
|
113.50
|
114.00
|
112.00
|
113.00
|
113.07
|
113.00
|
349,100
|
|
|
7/14/2026
|
+0.30/+0.26%
|
110.00
|
114.90
|
110.00
|
113.60
|
112.79
|
113.60
|
241,800
|
|
|
7/13/2026
|
-0.60/-0.53%
|
113.30
|
114.00
|
112.10
|
113.30
|
112.98
|
113.30
|
221,000
|
|
|