|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+2.00/+1.32%
|
151.10
|
153.80
|
151.00
|
153.00
|
152.15
|
153.00
|
3,300
|
|
|
9/11/2025
|
-3.80/-2.45%
|
154.80
|
154.80
|
148.30
|
151.00
|
150.67
|
151.00
|
20,100
|
|
|
9/10/2025
|
+2.50/+1.64%
|
152.30
|
156.00
|
152.30
|
154.80
|
153.01
|
154.80
|
6,500
|
|
|
9/9/2025
|
-1.70/-1.10%
|
153.90
|
155.50
|
152.00
|
152.30
|
153.33
|
152.30
|
14,100
|
|
|
9/8/2025
|
-4.00/-2.53%
|
158.00
|
158.00
|
153.70
|
154.00
|
155.32
|
154.00
|
23,300
|
|
|
9/5/2025
|
-0.50/-0.32%
|
160.00
|
160.00
|
157.50
|
158.00
|
158.63
|
158.00
|
7,600
|
|
|
9/4/2025
|
+2.50/+1.60%
|
156.50
|
159.90
|
156.50
|
158.50
|
158.37
|
158.50
|
21,100
|
|
|
9/3/2025
|
+2.80/+1.83%
|
160.00
|
160.00
|
155.70
|
156.00
|
156.98
|
156.00
|
21,200
|
|
|
8/29/2025
|
-3.60/-2.30%
|
157.00
|
157.30
|
153.20
|
153.20
|
154.63
|
153.20
|
14,600
|
|
|
8/28/2025
|
+1.30/+0.84%
|
155.60
|
157.60
|
153.10
|
156.80
|
155.67
|
156.80
|
20,400
|
|
|
8/27/2025
|
+7.50/+5.07%
|
149.00
|
160.00
|
148.60
|
155.50
|
153.00
|
155.50
|
26,500
|
|
|
8/26/2025
|
-5.10/-3.33%
|
153.10
|
153.10
|
146.80
|
148.00
|
148.20
|
148.00
|
40,200
|
|
|
8/25/2025
|
-3.90/-2.48%
|
157.00
|
160.00
|
153.10
|
153.10
|
156.30
|
153.10
|
10,300
|
|
|
8/22/2025
|
-4.50/-2.79%
|
161.50
|
161.50
|
155.00
|
157.00
|
157.06
|
157.00
|
63,463
|
|
|
8/21/2025
|
-2.40/-1.46%
|
166.70
|
166.70
|
161.00
|
161.50
|
161.79
|
161.50
|
18,700
|
|
|
8/20/2025
|
+1.50/+0.92%
|
162.40
|
167.00
|
161.20
|
163.90
|
162.12
|
163.90
|
18,800
|
|
|
8/19/2025
|
-1.60/-0.98%
|
164.00
|
164.00
|
162.00
|
162.40
|
162.68
|
162.40
|
34,300
|
|
|
8/18/2025
|
-2.50/-1.50%
|
166.50
|
166.50
|
163.50
|
164.00
|
164.43
|
164.00
|
33,200
|
|
|
8/15/2025
|
-2.10/-1.25%
|
169.30
|
170.20
|
166.50
|
166.50
|
168.62
|
166.50
|
34,700
|
|
|
8/14/2025
|
+4.10/+2.49%
|
167.20
|
168.60
|
164.00
|
168.60
|
165.07
|
168.60
|
46,000
|
|
|