|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
-0.20/-0.19%
|
104.00
|
105.20
|
101.20
|
103.60
|
102.73
|
103.60
|
216,800
|
|
|
9/9/2025
|
-1.80/-1.70%
|
106.80
|
106.80
|
100.00
|
103.80
|
102.66
|
103.80
|
424,000
|
|
|
9/8/2025
|
-7.60/-6.71%
|
113.80
|
113.80
|
105.60
|
105.60
|
108.25
|
105.60
|
697,100
|
|
|
9/5/2025
|
-2.80/-2.41%
|
116.70
|
116.70
|
113.10
|
113.20
|
114.15
|
113.20
|
331,300
|
|
|
9/4/2025
|
+0.50/+0.43%
|
116.50
|
118.50
|
114.10
|
116.00
|
116.12
|
116.00
|
355,400
|
|
|
9/3/2025
|
-0.50/-0.43%
|
116.00
|
116.00
|
113.80
|
115.50
|
114.48
|
115.50
|
205,900
|
|
|
8/29/2025
|
-1.00/-0.85%
|
117.20
|
117.40
|
112.70
|
116.00
|
114.34
|
116.00
|
646,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
117.00
|
117.50
|
115.60
|
117.00
|
116.33
|
117.00
|
216,700
|
|
|
8/27/2025
|
-0.80/-0.68%
|
119.90
|
119.90
|
115.60
|
117.00
|
116.32
|
117.00
|
307,800
|
|
|
8/26/2025
|
+2.00/+1.73%
|
116.80
|
120.00
|
114.80
|
117.80
|
116.20
|
117.80
|
358,300
|
|
|
8/25/2025
|
-7.10/-5.78%
|
120.30
|
123.30
|
115.80
|
115.80
|
117.90
|
115.80
|
328,800
|
|
|
8/22/2025
|
-2.20/-1.76%
|
125.70
|
125.70
|
117.00
|
122.90
|
120.49
|
122.90
|
393,400
|
|
|
8/21/2025
|
-4.60/-3.55%
|
129.90
|
134.20
|
124.90
|
125.10
|
130.22
|
125.10
|
701,800
|
|
|
8/20/2025
|
+8.40/+6.92%
|
121.00
|
129.70
|
115.30
|
129.70
|
125.77
|
129.70
|
1,882,200
|
|
|
8/19/2025
|
-3.20/-2.51%
|
127.00
|
127.00
|
121.80
|
124.30
|
123.35
|
121.30
|
926,200
|
|
|
8/18/2025
|
+0.60/+0.47%
|
127.20
|
128.80
|
124.00
|
127.50
|
126.98
|
124.42
|
1,001,100
|
|
|
8/15/2025
|
+2.50/+2.01%
|
124.50
|
126.90
|
122.80
|
126.90
|
125.08
|
123.84
|
817,700
|
|
|
8/14/2025
|
-3.60/-2.81%
|
128.30
|
128.40
|
122.60
|
124.40
|
124.91
|
121.40
|
891,000
|
|
|
8/13/2025
|
-1.00/-0.78%
|
129.20
|
129.20
|
123.60
|
128.00
|
124.96
|
124.91
|
1,422,400
|
|
|
8/12/2025
|
-4.00/-3.01%
|
133.40
|
133.40
|
127.10
|
129.00
|
130.24
|
125.89
|
712,900
|
|
|