|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
+0.20/+0.09%
|
226.00
|
230.00
|
225.60
|
226.00
|
226.70
|
226.00
|
58,600
|
|
|
3/20/2025
|
+2.40/+1.06%
|
225.70
|
229.80
|
224.00
|
228.70
|
225.80
|
228.70
|
37,600
|
|
|
3/19/2025
|
-0.50/-0.22%
|
226.00
|
227.50
|
224.00
|
225.60
|
226.30
|
225.60
|
37,500
|
|
|
3/18/2025
|
-1.50/-0.66%
|
226.50
|
230.00
|
224.50
|
226.00
|
226.10
|
226.00
|
27,900
|
|
|
3/17/2025
|
0.00 / 0.00%
|
230.00
|
230.50
|
226.20
|
229.00
|
227.50
|
229.00
|
24,100
|
|
|
3/14/2025
|
+4.90/+2.15%
|
227.00
|
237.90
|
225.00
|
232.80
|
229.00
|
232.80
|
13,200
|
|
|
3/13/2025
|
-4.30/-1.86%
|
231.00
|
231.00
|
224.40
|
226.70
|
227.90
|
226.70
|
69,200
|
|
|
3/12/2025
|
-3.60/-1.54%
|
233.20
|
233.30
|
228.60
|
229.80
|
231.00
|
229.80
|
36,400
|
|
|
3/11/2025
|
-0.50/-0.21%
|
235.00
|
235.00
|
231.70
|
234.00
|
233.40
|
234.00
|
26,500
|
|
|
3/10/2025
|
+0.20/+0.09%
|
234.00
|
235.10
|
232.20
|
235.00
|
234.50
|
235.00
|
68,900
|
|
|
3/7/2025
|
-1.30/-0.55%
|
236.50
|
238.00
|
233.00
|
234.00
|
234.80
|
234.00
|
24,200
|
|
|
3/6/2025
|
+1.80/+0.76%
|
236.00
|
239.60
|
233.90
|
237.50
|
235.30
|
237.50
|
28,900
|
|
|
3/5/2025
|
-3.40/-1.43%
|
235.00
|
237.90
|
234.80
|
234.80
|
235.70
|
234.80
|
23,800
|
|
|
3/4/2025
|
-0.70/-0.29%
|
240.00
|
241.00
|
235.00
|
240.00
|
238.20
|
240.00
|
37,600
|
|
|
3/3/2025
|
+6.60/+2.84%
|
229.00
|
244.00
|
229.00
|
239.00
|
240.70
|
239.00
|
113,600
|
|
|
2/28/2025
|
+11.80/+5.27%
|
224.90
|
240.00
|
224.00
|
235.50
|
232.40
|
235.50
|
132,200
|
|
|
2/27/2025
|
+0.40/+0.18%
|
225.00
|
225.00
|
222.90
|
224.80
|
223.70
|
224.80
|
57,900
|
|
|
2/26/2025
|
+1.80/+0.81%
|
222.20
|
227.10
|
221.30
|
224.00
|
224.40
|
224.00
|
49,600
|
|
|
2/25/2025
|
+1.20/+0.54%
|
223.50
|
224.00
|
221.00
|
221.60
|
222.20
|
221.60
|
29,900
|
|
|
2/24/2025
|
+0.90/+0.41%
|
220.60
|
221.50
|
218.70
|
221.50
|
220.40
|
221.50
|
20,100
|
|
|