|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
+1.90/+1.10%
|
174.60
|
175.10
|
174.00
|
175.10
|
174.89
|
175.10
|
41,500
|
|
|
8/18/2025
|
+3.30/+1.93%
|
172.00
|
175.90
|
172.00
|
174.60
|
173.24
|
174.60
|
100,100
|
|
|
8/15/2025
|
-3.10/-1.79%
|
173.40
|
173.40
|
170.20
|
170.30
|
171.35
|
170.30
|
57,000
|
|
|
8/14/2025
|
-1.40/-0.80%
|
174.40
|
174.60
|
172.60
|
172.80
|
173.41
|
172.80
|
64,000
|
|
|
8/13/2025
|
-1.40/-0.80%
|
175.40
|
175.40
|
173.50
|
174.00
|
174.18
|
174.00
|
48,400
|
|
|
8/12/2025
|
-1.80/-1.02%
|
180.00
|
180.00
|
172.70
|
174.10
|
175.43
|
174.10
|
72,500
|
|
|
8/11/2025
|
+5.60/+3.27%
|
172.60
|
178.60
|
172.50
|
176.90
|
175.89
|
176.90
|
82,500
|
|
|
8/8/2025
|
+2.60/+1.53%
|
172.00
|
173.00
|
169.90
|
172.60
|
171.30
|
172.60
|
120,800
|
|
|
8/7/2025
|
+5.00/+3.02%
|
167.00
|
171.50
|
167.00
|
170.50
|
169.99
|
170.50
|
145,200
|
|
|
8/6/2025
|
-0.90/-0.54%
|
165.90
|
166.00
|
165.00
|
165.00
|
165.45
|
165.00
|
43,600
|
|
|
8/5/2025
|
+0.60/+0.36%
|
165.50
|
167.10
|
163.50
|
166.20
|
165.91
|
166.20
|
78,100
|
|
|
8/4/2025
|
-0.40/-0.24%
|
166.00
|
166.40
|
165.00
|
165.70
|
165.65
|
165.70
|
36,400
|
|
|
8/1/2025
|
-2.20/-1.31%
|
167.90
|
167.90
|
164.50
|
165.80
|
166.15
|
165.80
|
46,800
|
|
|
7/31/2025
|
+4.40/+2.67%
|
165.00
|
170.00
|
165.00
|
168.90
|
167.99
|
168.90
|
82,200
|
|
|
7/30/2025
|
-3.20/-1.91%
|
163.20
|
166.90
|
163.20
|
164.00
|
164.48
|
164.00
|
68,500
|
|
|
7/29/2025
|
-8.10/-4.71%
|
171.00
|
171.30
|
161.00
|
163.80
|
167.20
|
163.80
|
81,500
|
|
|
7/28/2025
|
-0.90/-0.52%
|
174.00
|
174.00
|
171.40
|
171.90
|
171.87
|
171.90
|
57,400
|
|
|
7/25/2025
|
+2.80/+1.65%
|
171.80
|
174.00
|
171.80
|
172.80
|
172.76
|
172.80
|
56,000
|
|
|
7/24/2025
|
+3.50/+2.08%
|
169.00
|
171.70
|
169.00
|
171.70
|
170.03
|
171.70
|
104,700
|
|
|
7/23/2025
|
+2.20/+1.32%
|
167.10
|
169.20
|
166.80
|
169.00
|
168.20
|
169.00
|
53,600
|
|
|