|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
-10.90/-4.80%
|
229.80
|
240.00
|
216.10
|
216.10
|
228.06
|
216.10
|
80,800
|
|
|
4/17/2025
|
+13.80/+6.47%
|
217.00
|
228.80
|
213.20
|
227.00
|
221.24
|
227.00
|
82,000
|
|
|
4/16/2025
|
-1.80/-0.84%
|
215.00
|
217.10
|
209.00
|
213.20
|
214.56
|
213.20
|
29,900
|
|
|
4/15/2025
|
-6.00/-2.71%
|
224.00
|
224.90
|
208.00
|
215.00
|
212.42
|
215.00
|
75,800
|
|
|
4/14/2025
|
+10.60/+5.04%
|
228.20
|
231.40
|
211.00
|
221.00
|
227.59
|
221.00
|
56,900
|
|
|
4/11/2025
|
-18.60/-8.12%
|
245.00
|
246.90
|
206.10
|
210.40
|
211.70
|
210.40
|
111,300
|
|
|
4/10/2025
|
+20.80/+9.99%
|
189.00
|
229.00
|
189.00
|
229.00
|
226.96
|
229.00
|
81,800
|
|
|
4/9/2025
|
-23.10/-9.99%
|
208.20
|
208.20
|
208.20
|
208.20
|
208.20
|
208.20
|
26,200
|
|
|
4/8/2025
|
-25.70/-10.00%
|
252.00
|
252.00
|
231.30
|
231.30
|
233.97
|
231.30
|
16,000
|
|
|
4/4/2025
|
+7.20/+2.88%
|
274.70
|
274.70
|
257.00
|
257.00
|
264.59
|
257.00
|
92,100
|
|
|
4/3/2025
|
+22.70/+10.00%
|
227.10
|
249.80
|
218.00
|
249.80
|
236.62
|
249.80
|
195,700
|
|
|
4/2/2025
|
+20.60/+9.98%
|
206.50
|
227.10
|
206.50
|
227.10
|
226.46
|
227.10
|
190,700
|
|
|
4/1/2025
|
+18.70/+9.96%
|
188.00
|
206.50
|
188.00
|
206.50
|
201.66
|
206.50
|
79,000
|
|
|
3/31/2025
|
+0.60/+0.32%
|
187.70
|
191.80
|
185.20
|
187.80
|
189.53
|
187.80
|
52,200
|
|
|
3/28/2025
|
-2.80/-1.47%
|
190.00
|
193.10
|
187.20
|
187.20
|
190.24
|
187.20
|
24,700
|
|
|
3/27/2025
|
-1.00/-0.52%
|
191.00
|
193.50
|
188.10
|
190.00
|
189.98
|
190.00
|
29,600
|
|
|
3/26/2025
|
+5.00/+2.69%
|
189.80
|
194.00
|
188.00
|
191.00
|
190.72
|
191.00
|
48,000
|
|
|
3/25/2025
|
+1.50/+0.81%
|
187.00
|
190.60
|
184.80
|
186.00
|
187.02
|
186.00
|
43,900
|
|
|
3/24/2025
|
-6.50/-3.40%
|
190.00
|
190.00
|
182.00
|
184.50
|
185.47
|
184.50
|
33,700
|
|
|
3/21/2025
|
+1.70/+0.90%
|
189.30
|
194.70
|
189.30
|
191.00
|
191.66
|
191.00
|
25,200
|
|
|