|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-3.80/-3.20%
|
118.00
|
118.10
|
114.90
|
115.00
|
116.10
|
115.00
|
46,500
|
|
|
4/18/2025
|
+4.90/+4.33%
|
114.50
|
119.60
|
114.50
|
118.00
|
118.80
|
118.00
|
55,200
|
|
|
4/17/2025
|
-3.80/-3.22%
|
116.00
|
117.00
|
112.20
|
114.10
|
113.10
|
114.10
|
110,700
|
|
|
4/16/2025
|
-2.90/-2.42%
|
119.00
|
119.70
|
116.70
|
116.70
|
117.90
|
116.70
|
123,900
|
|
|
4/15/2025
|
-4.30/-3.52%
|
126.00
|
128.50
|
118.00
|
118.00
|
119.60
|
118.00
|
120,900
|
|
|
4/14/2025
|
-4.90/-3.88%
|
128.00
|
129.00
|
119.70
|
121.50
|
122.30
|
121.50
|
258,000
|
|
|
4/11/2025
|
-2.80/-2.14%
|
133.00
|
133.00
|
124.00
|
128.00
|
126.40
|
128.00
|
168,700
|
|
|
4/10/2025
|
+15.10/+13.26%
|
129.00
|
130.90
|
125.00
|
129.00
|
130.80
|
129.00
|
1,468,800
|
|
|
4/9/2025
|
+2.00/+1.79%
|
109.00
|
116.00
|
106.70
|
114.00
|
113.90
|
114.00
|
149,200
|
|
|
4/8/2025
|
-8.50/-7.18%
|
122.20
|
123.20
|
107.00
|
109.90
|
112.00
|
109.90
|
218,500
|
|
|
4/4/2025
|
+2.00/+1.59%
|
123.00
|
130.00
|
108.00
|
128.00
|
118.40
|
128.00
|
115,800
|
|
|
4/3/2025
|
-18.10/-12.83%
|
139.10
|
140.00
|
120.50
|
123.00
|
126.00
|
123.00
|
230,700
|
|
|
4/2/2025
|
-2.70/-1.89%
|
142.70
|
143.00
|
140.00
|
140.00
|
141.10
|
140.00
|
45,600
|
|
|
4/1/2025
|
-0.80/-0.56%
|
141.50
|
143.00
|
141.50
|
142.00
|
142.70
|
142.00
|
69,500
|
|
|
3/31/2025
|
-2.20/-1.50%
|
146.20
|
146.20
|
140.10
|
144.00
|
142.80
|
144.00
|
98,500
|
|
|
3/28/2025
|
+0.60/+0.42%
|
144.50
|
147.00
|
144.00
|
144.30
|
146.20
|
144.30
|
102,100
|
|
|
3/27/2025
|
+4.70/+3.37%
|
139.40
|
146.00
|
139.40
|
144.00
|
143.70
|
144.00
|
43,800
|
|
|
3/26/2025
|
-0.20/-0.14%
|
139.40
|
140.00
|
139.20
|
139.20
|
139.30
|
139.20
|
11,300
|
|
|
3/25/2025
|
-0.50/-0.36%
|
140.00
|
140.00
|
139.00
|
139.00
|
139.40
|
139.00
|
36,400
|
|
|
3/24/2025
|
-1.50/-1.07%
|
140.50
|
140.60
|
138.70
|
138.80
|
139.50
|
138.80
|
23,800
|
|
|