Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2025
|
+4.00/+2.08%
|
194.00
|
198.50
|
193.10
|
196.50
|
195.92
|
196.50
|
683,100
|
|
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
|
|
1/17/2025
|
+2.70/+1.47%
|
184.60
|
187.00
|
183.50
|
187.00
|
185.43
|
187.00
|
514,043
|
|
1/16/2025
|
-0.70/-0.38%
|
183.20
|
185.60
|
182.80
|
184.30
|
184.10
|
184.30
|
341,900
|
|
1/15/2025
|
0.00 / 0.00%
|
185.00
|
185.10
|
182.80
|
185.00
|
184.75
|
185.00
|
579,800
|
|
1/14/2025
|
0.00 / 0.00%
|
184.00
|
187.50
|
172.10
|
185.00
|
185.12
|
185.00
|
438,300
|
|
1/13/2025
|
+1.50/+0.82%
|
183.40
|
185.00
|
182.20
|
185.00
|
183.71
|
185.00
|
241,700
|
|
1/10/2025
|
-1.00/-0.54%
|
184.00
|
185.70
|
182.60
|
183.50
|
184.09
|
183.50
|
324,500
|
|
1/9/2025
|
+0.50/+0.27%
|
182.50
|
185.10
|
182.50
|
184.50
|
184.32
|
184.50
|
348,700
|
|
1/8/2025
|
-1.50/-0.81%
|
185.30
|
187.00
|
182.50
|
184.00
|
184.20
|
184.00
|
392,800
|
|
1/7/2025
|
-0.50/-0.27%
|
186.00
|
186.00
|
184.10
|
185.50
|
184.84
|
185.50
|
723,800
|
|
1/6/2025
|
-1.50/-0.80%
|
189.80
|
193.80
|
186.00
|
186.00
|
189.47
|
186.00
|
631,100
|
|
1/3/2025
|
+0.70/+0.37%
|
187.50
|
195.00
|
186.00
|
187.50
|
188.58
|
187.50
|
1,170,300
|
|
1/2/2025
|
+1.20/+0.65%
|
185.60
|
187.40
|
184.60
|
186.80
|
186.21
|
186.80
|
517,200
|
|
12/31/2024
|
+0.60/+0.32%
|
184.00
|
186.00
|
183.10
|
185.60
|
185.20
|
185.60
|
693,900
|
|
12/30/2024
|
+1.20/+0.65%
|
183.80
|
185.00
|
181.80
|
185.00
|
184.02
|
185.00
|
491,000
|
|
12/27/2024
|
0.00 / 0.00%
|
183.40
|
183.80
|
181.70
|
183.80
|
182.87
|
183.80
|
553,900
|
|
12/26/2024
|
+0.30/+0.16%
|
183.20
|
183.80
|
182.60
|
183.80
|
183.29
|
183.80
|
228,700
|
|
12/25/2024
|
+0.90/+0.49%
|
182.60
|
183.50
|
182.40
|
183.50
|
183.15
|
183.50
|
271,500
|
|
|