|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.70/+0.37%
|
189.00
|
189.70
|
184.00
|
189.70
|
186.69
|
189.70
|
36,900
|
|
|
5/8/2025
|
-4.70/-2.43%
|
194.00
|
194.00
|
188.00
|
189.00
|
190.32
|
189.00
|
64,700
|
|
|
5/7/2025
|
-1.30/-0.67%
|
196.90
|
196.90
|
193.60
|
193.70
|
194.47
|
193.70
|
15,700
|
|
|
5/6/2025
|
+1.80/+0.93%
|
193.50
|
198.00
|
193.50
|
195.00
|
195.50
|
195.00
|
24,800
|
|
|
5/5/2025
|
-3.80/-1.93%
|
200.50
|
200.50
|
191.20
|
193.20
|
194.51
|
193.20
|
25,200
|
|
|
4/29/2025
|
-1.00/-0.51%
|
198.00
|
200.00
|
197.00
|
197.00
|
197.90
|
197.00
|
25,100
|
|
|
4/28/2025
|
-4.00/-1.98%
|
200.00
|
204.00
|
198.00
|
198.00
|
198.70
|
198.00
|
22,600
|
|
|
4/25/2025
|
+1.30/+0.65%
|
208.90
|
208.90
|
196.70
|
202.00
|
198.55
|
202.00
|
47,200
|
|
|
4/24/2025
|
-0.20/-0.10%
|
200.90
|
205.90
|
198.00
|
200.70
|
201.09
|
200.70
|
29,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
202.00
|
211.90
|
198.00
|
200.90
|
203.21
|
200.90
|
43,400
|
|
|
4/22/2025
|
-10.40/-4.92%
|
211.30
|
218.00
|
190.20
|
200.90
|
203.71
|
200.90
|
130,800
|
|
|
4/21/2025
|
-4.80/-2.22%
|
216.20
|
222.80
|
208.30
|
211.30
|
215.30
|
211.30
|
56,300
|
|
|
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
|
|
|