|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-1.90/-1.34%
|
141.60
|
141.60
|
137.00
|
140.00
|
139.54
|
140.00
|
495,000
|
|
|
9/25/2026
|
-0.10/-0.07%
|
141.90
|
143.00
|
138.70
|
141.90
|
141.02
|
141.90
|
1,190,337
|
|
|
9/24/2026
|
+1.90/+1.36%
|
142.00
|
143.10
|
137.30
|
142.00
|
141.10
|
142.00
|
837,500
|
|
|
9/23/2026
|
+9.10/+6.95%
|
131.20
|
140.10
|
131.20
|
140.10
|
136.52
|
140.10
|
1,647,100
|
|
|
9/22/2026
|
+0.90/+0.69%
|
130.30
|
133.50
|
129.30
|
131.00
|
131.27
|
131.00
|
713,266
|
|
|
9/21/2026
|
-0.80/-0.61%
|
131.00
|
132.00
|
130.00
|
130.10
|
130.66
|
130.10
|
237,300
|
|
|
9/18/2026
|
+0.90/+0.69%
|
131.50
|
133.70
|
130.10
|
130.90
|
131.33
|
130.90
|
572,766
|
|
|
9/17/2026
|
+2.00/+1.56%
|
128.10
|
132.30
|
128.10
|
130.00
|
130.17
|
130.00
|
1,522,918
|
|
|
9/16/2026
|
-1.00/-0.78%
|
129.50
|
133.30
|
128.00
|
128.00
|
129.85
|
128.00
|
530,766
|
|
|
9/15/2026
|
-4.00/-3.01%
|
131.60
|
136.00
|
129.00
|
129.00
|
131.25
|
129.00
|
285,700
|
|
|
9/14/2026
|
-4.00/-2.92%
|
137.00
|
138.50
|
127.50
|
133.00
|
131.85
|
133.00
|
831,700
|
|
|
9/11/2026
|
-3.00/-2.14%
|
139.80
|
139.80
|
136.00
|
137.00
|
137.14
|
137.00
|
366,600
|
|
|
9/10/2026
|
-0.50/-0.36%
|
140.40
|
143.00
|
140.00
|
140.00
|
141.62
|
140.00
|
927,915
|
|
|
9/9/2026
|
+1.00/+0.72%
|
139.50
|
142.50
|
137.50
|
140.50
|
141.41
|
140.50
|
230,500
|
|
|
9/8/2026
|
+3.10/+2.27%
|
136.40
|
140.50
|
136.40
|
139.50
|
139.77
|
139.50
|
442,712
|
|
|
9/7/2026
|
-6.30/-4.41%
|
143.00
|
143.00
|
136.40
|
136.40
|
138.94
|
136.40
|
635,700
|
|
|
9/4/2026
|
-0.20/-0.14%
|
142.00
|
143.90
|
139.00
|
142.70
|
141.52
|
142.70
|
937,287
|
|
|
9/3/2026
|
-3.00/-2.06%
|
144.20
|
144.20
|
142.90
|
142.90
|
143.55
|
142.90
|
402,691
|
|
|
8/28/2026
|
0.00 / 0.00%
|
145.70
|
145.90
|
143.50
|
145.90
|
145.03
|
145.90
|
202,100
|
|
|
8/27/2026
|
+3.00/+2.10%
|
142.90
|
146.50
|
142.90
|
145.90
|
144.90
|
145.90
|
411,200
|
|
|