|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.00/-0.91%
|
109.50
|
109.50
|
107.50
|
108.50
|
108.25
|
108.50
|
24,500
|
|
|
8/21/2025
|
-0.70/-0.64%
|
110.50
|
110.50
|
109.50
|
109.50
|
109.86
|
109.50
|
7,500
|
|
|
8/20/2025
|
-0.10/-0.09%
|
110.50
|
110.50
|
109.50
|
110.20
|
110.24
|
110.20
|
12,700
|
|
|
8/19/2025
|
-0.20/-0.18%
|
110.40
|
110.60
|
110.10
|
110.30
|
110.27
|
110.30
|
16,000
|
|
|
8/18/2025
|
-0.20/-0.18%
|
110.00
|
110.60
|
109.80
|
110.50
|
110.25
|
110.50
|
13,500
|
|
|
8/15/2025
|
-0.30/-0.27%
|
110.80
|
110.80
|
110.00
|
110.70
|
110.14
|
110.70
|
3,100
|
|
|
8/14/2025
|
+0.50/+0.45%
|
110.20
|
111.00
|
110.20
|
111.00
|
110.78
|
111.00
|
8,500
|
|
|
8/13/2025
|
+0.40/+0.36%
|
110.10
|
110.60
|
110.10
|
110.50
|
110.47
|
110.50
|
8,500
|
|
|
8/12/2025
|
+0.60/+0.55%
|
110.00
|
110.20
|
109.10
|
110.10
|
109.64
|
110.10
|
13,100
|
|
|
8/11/2025
|
+0.20/+0.18%
|
109.30
|
110.50
|
109.10
|
109.50
|
109.66
|
109.50
|
11,400
|
|
|
8/8/2025
|
-0.10/-0.09%
|
109.10
|
109.50
|
109.10
|
109.30
|
109.36
|
109.30
|
5,300
|
|
|
8/7/2025
|
-0.10/-0.09%
|
109.20
|
109.70
|
109.00
|
109.40
|
109.16
|
109.40
|
5,800
|
|
|
8/6/2025
|
+0.40/+0.37%
|
109.20
|
109.50
|
108.90
|
109.50
|
109.05
|
109.50
|
9,500
|
|
|
8/5/2025
|
0.00 / 0.00%
|
109.50
|
109.60
|
109.10
|
109.10
|
109.42
|
109.10
|
4,800
|
|
|
8/4/2025
|
0.00 / 0.00%
|
109.00
|
109.60
|
109.00
|
109.10
|
109.13
|
109.10
|
6,600
|
|
|
8/1/2025
|
+0.10/+0.09%
|
109.00
|
109.60
|
109.00
|
109.10
|
109.07
|
109.10
|
6,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
108.80
|
110.10
|
108.80
|
109.00
|
109.30
|
109.00
|
6,100
|
|
|
7/30/2025
|
+0.80/+0.74%
|
108.90
|
109.00
|
108.30
|
109.00
|
108.84
|
109.00
|
7,900
|
|
|
7/29/2025
|
-2.50/-2.26%
|
110.80
|
110.80
|
108.20
|
108.20
|
109.91
|
108.20
|
19,700
|
|
|
7/28/2025
|
-0.10/-0.09%
|
111.00
|
111.00
|
110.70
|
110.70
|
110.91
|
110.70
|
9,000
|
|
|