|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
-18.00/-5.22%
|
350.00
|
350.00
|
326.00
|
327.00
|
329.67
|
327.00
|
6,900
|
|
|
4/22/2025
|
-2.20/-0.63%
|
348.00
|
381.90
|
325.00
|
345.00
|
339.12
|
345.00
|
18,300
|
|
|
4/21/2025
|
-7.80/-2.20%
|
358.00
|
366.00
|
346.90
|
347.20
|
352.26
|
347.20
|
5,200
|
|
|
4/18/2025
|
+27.30/+8.33%
|
328.00
|
360.20
|
325.00
|
355.00
|
346.73
|
355.00
|
19,400
|
|
|
4/17/2025
|
+1.80/+0.55%
|
329.90
|
329.90
|
320.30
|
327.70
|
324.13
|
327.70
|
3,200
|
|
|
4/16/2025
|
-2.00/-0.61%
|
333.00
|
336.80
|
320.00
|
325.90
|
325.84
|
325.90
|
7,000
|
|
|
4/15/2025
|
+0.30/+0.09%
|
328.00
|
329.90
|
315.00
|
327.90
|
326.74
|
327.90
|
5,100
|
|
|
4/14/2025
|
+1.60/+0.49%
|
328.40
|
335.00
|
321.00
|
327.60
|
327.54
|
327.60
|
5,200
|
|
|
4/11/2025
|
-2.60/-0.79%
|
330.00
|
330.00
|
297.10
|
326.00
|
308.69
|
326.00
|
3,300
|
|
|
4/10/2025
|
+29.80/+9.97%
|
328.00
|
328.60
|
328.00
|
328.60
|
328.51
|
328.60
|
3,200
|
|
|
4/9/2025
|
+6.10/+2.08%
|
299.00
|
299.80
|
270.40
|
298.80
|
286.20
|
298.80
|
6,400
|
|
|
4/8/2025
|
-32.40/-9.97%
|
325.20
|
334.90
|
292.60
|
292.70
|
298.76
|
292.70
|
18,400
|
|
|
4/4/2025
|
-23.90/-6.85%
|
323.00
|
329.00
|
320.00
|
325.10
|
322.97
|
325.10
|
7,700
|
|
|
4/3/2025
|
-6.00/-1.69%
|
351.00
|
355.00
|
321.50
|
349.00
|
338.84
|
349.00
|
32,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
370.00
|
379.00
|
350.10
|
355.00
|
358.32
|
355.00
|
2,100
|
|
|
4/1/2025
|
+19.00/+5.65%
|
346.00
|
360.00
|
346.00
|
355.00
|
357.95
|
355.00
|
6,500
|
|
|
3/31/2025
|
+4.00/+1.20%
|
333.20
|
339.90
|
330.00
|
336.00
|
332.13
|
336.00
|
13,400
|
|
|
3/28/2025
|
+4.00/+1.22%
|
339.00
|
356.00
|
328.00
|
332.00
|
331.87
|
332.00
|
9,900
|
|
|
3/27/2025
|
+2.10/+0.64%
|
326.00
|
328.00
|
319.00
|
328.00
|
323.64
|
328.00
|
3,600
|
|
|
3/26/2025
|
-5.40/-1.63%
|
331.30
|
333.50
|
325.90
|
325.90
|
330.48
|
325.90
|
1,900
|
|
|