|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
-0.60/-0.46%
|
130.20
|
132.20
|
129.00
|
130.30
|
130.90
|
130.30
|
430,200
|
|
|
8/29/2025
|
+3.90/+3.09%
|
128.50
|
131.50
|
128.50
|
130.20
|
130.90
|
130.20
|
674,200
|
|
|
8/28/2025
|
+7.10/+5.87%
|
122.00
|
128.60
|
122.00
|
128.00
|
126.30
|
128.00
|
763,100
|
|
|
8/27/2025
|
+3.70/+3.13%
|
119.50
|
122.10
|
119.50
|
122.00
|
120.90
|
122.00
|
504,900
|
|
|
8/26/2025
|
+1.00/+0.85%
|
118.50
|
119.30
|
117.00
|
119.00
|
118.30
|
119.00
|
355,000
|
|
|
8/25/2025
|
+0.70/+0.59%
|
118.00
|
119.00
|
116.90
|
118.60
|
118.00
|
118.60
|
328,600
|
|
|
8/22/2025
|
+2.20/+1.90%
|
116.20
|
119.80
|
115.80
|
118.00
|
117.90
|
118.00
|
492,300
|
|
|
8/21/2025
|
+1.60/+1.40%
|
114.50
|
116.20
|
114.50
|
116.20
|
115.80
|
116.20
|
884,000
|
|
|
8/20/2025
|
+0.20/+0.17%
|
114.30
|
116.00
|
113.10
|
114.50
|
114.60
|
114.50
|
703,600
|
|
|
8/19/2025
|
+1.80/+1.60%
|
113.00
|
115.00
|
110.00
|
114.30
|
114.30
|
114.30
|
735,800
|
|
|
8/18/2025
|
0.00 / 0.00%
|
113.10
|
117.00
|
111.00
|
113.00
|
112.50
|
113.00
|
700,200
|
|
|
8/15/2025
|
-0.40/-0.35%
|
113.50
|
114.50
|
112.50
|
113.10
|
113.00
|
113.10
|
439,700
|
|
|
8/14/2025
|
-0.10/-0.09%
|
114.00
|
114.60
|
112.50
|
113.60
|
113.50
|
113.60
|
402,100
|
|
|
8/13/2025
|
-0.70/-0.61%
|
114.70
|
115.90
|
112.60
|
114.20
|
113.70
|
114.20
|
612,100
|
|
|
8/12/2025
|
+0.50/+0.44%
|
115.40
|
116.20
|
114.00
|
114.50
|
114.90
|
114.50
|
253,600
|
|
|
8/11/2025
|
+4.20/+3.79%
|
112.00
|
115.70
|
111.00
|
115.00
|
114.00
|
115.00
|
583,000
|
|
|
8/8/2025
|
-0.30/-0.27%
|
111.50
|
111.50
|
109.60
|
111.00
|
110.80
|
111.00
|
361,900
|
|
|
8/7/2025
|
+1.40/+1.28%
|
111.70
|
112.10
|
110.20
|
111.20
|
111.30
|
111.20
|
339,200
|
|
|
8/6/2025
|
+2.20/+2.04%
|
108.00
|
111.40
|
107.10
|
110.10
|
109.80
|
110.10
|
1,117,900
|
|
|
8/5/2025
|
+0.80/+0.75%
|
107.50
|
109.00
|
106.70
|
107.80
|
107.90
|
107.80
|
596,000
|
|
|