|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+10.10/+6.97%
|
146.10
|
155.10
|
146.10
|
155.10
|
153.95
|
155.10
|
6,179,900
|
|
|
3/16/2026
|
-2.50/-1.69%
|
148.50
|
150.00
|
139.00
|
145.00
|
144.22
|
145.00
|
367,900
|
|
|
3/13/2026
|
-5.60/-3.66%
|
153.80
|
153.80
|
144.80
|
147.50
|
148.80
|
147.50
|
387,000
|
|
|
3/12/2026
|
+0.40/+0.26%
|
154.00
|
159.00
|
151.50
|
153.10
|
155.26
|
153.10
|
486,800
|
|
|
3/11/2026
|
+9.90/+6.93%
|
145.00
|
152.70
|
142.80
|
152.70
|
149.82
|
152.70
|
893,900
|
|
|
3/10/2026
|
-9.30/-6.11%
|
152.80
|
154.40
|
142.00
|
142.80
|
149.34
|
142.80
|
481,300
|
|
|
3/9/2026
|
-11.40/-6.97%
|
155.00
|
155.00
|
152.10
|
152.10
|
152.82
|
152.10
|
214,100
|
|
|
3/6/2026
|
-1.50/-0.91%
|
168.00
|
171.00
|
162.80
|
163.50
|
167.44
|
163.50
|
369,800
|
|
|
3/5/2026
|
+1.00/+0.61%
|
167.80
|
171.00
|
164.90
|
165.00
|
167.77
|
165.00
|
428,100
|
|
|
3/4/2026
|
-12.00/-6.82%
|
178.00
|
178.00
|
163.70
|
164.00
|
167.53
|
164.00
|
1,127,000
|
|
|
3/3/2026
|
-11.60/-6.18%
|
188.70
|
190.00
|
175.00
|
176.00
|
181.99
|
176.00
|
949,900
|
|
|
3/2/2026
|
-0.40/-0.21%
|
185.00
|
201.10
|
178.30
|
187.60
|
193.26
|
187.60
|
2,964,900
|
|
|
2/27/2026
|
+7.60/+4.21%
|
182.00
|
188.00
|
175.00
|
188.00
|
183.75
|
188.00
|
1,362,800
|
|
|
2/26/2026
|
+11.80/+7.00%
|
169.50
|
180.40
|
167.00
|
180.40
|
177.58
|
180.40
|
1,530,200
|
|
|
2/25/2026
|
-10.40/-5.81%
|
179.80
|
179.90
|
168.50
|
168.60
|
170.78
|
168.60
|
737,600
|
|
|
2/24/2026
|
-7.50/-4.02%
|
187.20
|
187.60
|
178.10
|
179.00
|
181.81
|
179.00
|
521,200
|
|
|
2/23/2026
|
+10.00/+5.67%
|
177.30
|
186.50
|
177.30
|
186.50
|
181.34
|
186.50
|
640,300
|
|
|
2/13/2026
|
+11.50/+6.97%
|
166.00
|
176.50
|
165.90
|
176.50
|
174.39
|
176.50
|
964,100
|
|
|
2/12/2026
|
-2.00/-1.20%
|
168.30
|
168.30
|
163.00
|
165.00
|
165.12
|
165.00
|
194,300
|
|
|
2/11/2026
|
+7.00/+4.38%
|
161.00
|
168.00
|
160.50
|
167.00
|
164.48
|
167.00
|
592,900
|
|
|