Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/25/2025
|
0.00 / 0.00%
|
331.30
|
331.30
|
319.10
|
331.30
|
327.07
|
331.30
|
700
|
|
3/24/2025
|
+2.30/+0.70%
|
329.00
|
332.00
|
329.00
|
331.30
|
331.14
|
331.30
|
5,300
|
|
3/21/2025
|
0.00 / 0.00%
|
330.00
|
330.00
|
322.00
|
329.00
|
326.23
|
329.00
|
3,000
|
|
3/20/2025
|
+8.00/+2.49%
|
322.00
|
329.00
|
315.60
|
329.00
|
319.90
|
329.00
|
3,300
|
|
3/19/2025
|
-4.00/-1.23%
|
321.00
|
321.00
|
320.00
|
321.00
|
320.57
|
321.00
|
1,300
|
|
3/18/2025
|
-12.00/-3.56%
|
321.00
|
325.10
|
321.00
|
325.00
|
324.60
|
325.00
|
1,700
|
|
3/17/2025
|
+8.20/+2.49%
|
330.00
|
337.00
|
330.00
|
337.00
|
331.81
|
337.00
|
4,400
|
|
3/14/2025
|
+19.80/+6.41%
|
311.00
|
330.00
|
311.00
|
328.80
|
319.46
|
328.80
|
2,600
|
|
3/13/2025
|
-6.00/-1.90%
|
315.00
|
315.00
|
308.00
|
309.00
|
312.73
|
309.00
|
4,000
|
|
3/12/2025
|
-3.10/-0.97%
|
318.30
|
318.40
|
310.00
|
315.00
|
314.60
|
315.00
|
3,200
|
|
3/11/2025
|
-11.90/-3.61%
|
330.00
|
335.00
|
318.10
|
318.10
|
323.61
|
318.10
|
1,400
|
|
3/10/2025
|
+30.00/+10.00%
|
300.00
|
330.00
|
300.00
|
330.00
|
321.76
|
330.00
|
7,000
|
|
3/7/2025
|
-8.00/-2.60%
|
314.00
|
314.00
|
295.60
|
300.00
|
300.28
|
300.00
|
2,900
|
|
3/6/2025
|
0.00 / 0.00%
|
310.00
|
318.90
|
308.00
|
308.00
|
310.53
|
308.00
|
1,400
|
|
3/5/2025
|
+3.00/+0.98%
|
330.00
|
334.90
|
305.00
|
308.00
|
313.23
|
308.00
|
6,200
|
|
|