|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+3.40/+2.29%
|
147.50
|
152.60
|
147.50
|
152.00
|
151.90
|
152.00
|
79,500
|
|
|
2/18/2025
|
-0.40/-0.27%
|
149.40
|
149.50
|
147.70
|
149.00
|
148.60
|
149.00
|
26,100
|
|
|
2/17/2025
|
-2.90/-1.91%
|
151.50
|
151.60
|
147.70
|
148.60
|
149.40
|
148.60
|
67,500
|
|
|
2/14/2025
|
-2.10/-1.37%
|
152.00
|
152.60
|
151.00
|
151.20
|
151.50
|
151.20
|
43,000
|
|
|
2/13/2025
|
-0.10/-0.06%
|
154.20
|
154.70
|
151.40
|
153.90
|
153.30
|
153.90
|
97,700
|
|
|
2/12/2025
|
-2.40/-1.53%
|
156.00
|
156.00
|
153.30
|
154.20
|
154.00
|
154.20
|
41,700
|
|
|
2/11/2025
|
0.00 / 0.00%
|
159.50
|
159.50
|
154.60
|
154.70
|
156.60
|
154.70
|
408,000
|
|
|
2/10/2025
|
-0.10/-0.05%
|
219.40
|
221.00
|
219.00
|
219.30
|
220.00
|
154.21
|
209,600
|
|
|
2/7/2025
|
-0.70/-0.32%
|
221.00
|
221.40
|
218.10
|
220.00
|
219.40
|
154.70
|
137,700
|
|
|
2/6/2025
|
+1.40/+0.63%
|
221.10
|
223.10
|
219.00
|
222.00
|
220.70
|
156.11
|
139,483
|
|
|
2/5/2025
|
+0.60/+0.27%
|
222.00
|
222.90
|
219.50
|
219.90
|
220.60
|
154.63
|
104,600
|
|
|
2/4/2025
|
+3.80/+1.77%
|
215.50
|
221.90
|
215.50
|
218.90
|
219.30
|
153.93
|
115,700
|
|
|
2/3/2025
|
-1.60/-0.74%
|
216.40
|
218.00
|
214.50
|
214.80
|
215.10
|
151.04
|
37,800
|
|
|
1/24/2025
|
+3.60/+1.69%
|
214.50
|
219.00
|
213.80
|
216.70
|
216.40
|
152.38
|
62,900
|
|
|
1/23/2025
|
+0.60/+0.28%
|
213.80
|
215.60
|
211.50
|
214.30
|
213.10
|
150.69
|
104,250
|
|
|
1/22/2025
|
+0.60/+0.28%
|
214.00
|
216.00
|
212.00
|
213.80
|
213.70
|
150.34
|
198,200
|
|
|
1/21/2025
|
-6.00/-2.74%
|
218.00
|
218.00
|
211.00
|
212.90
|
213.20
|
149.71
|
324,600
|
|
|
1/20/2025
|
-5.70/-2.55%
|
224.50
|
225.10
|
217.00
|
218.20
|
218.90
|
153.43
|
90,500
|
|
|
1/17/2025
|
+2.10/+0.94%
|
222.00
|
225.80
|
222.00
|
225.80
|
223.90
|
158.78
|
17,600
|
|
|
1/16/2025
|
-2.70/-1.20%
|
225.00
|
227.50
|
222.00
|
222.00
|
223.70
|
156.11
|
34,100
|
|
|