|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-1.00/-0.91%
|
109.00
|
109.80
|
108.20
|
109.00
|
108.99
|
109.00
|
577,400
|
|
|
4/9/2026
|
+3.00/+2.80%
|
107.00
|
110.00
|
106.70
|
110.00
|
107.90
|
110.00
|
1,278,500
|
|
|
4/8/2026
|
+7.00/+7.00%
|
103.50
|
107.00
|
102.70
|
107.00
|
105.38
|
107.00
|
1,417,300
|
|
|
4/7/2026
|
-4.60/-4.40%
|
104.60
|
105.10
|
100.00
|
100.00
|
102.19
|
100.00
|
1,434,500
|
|
|
4/6/2026
|
-4.20/-3.86%
|
106.80
|
107.70
|
104.60
|
104.60
|
105.55
|
104.60
|
705,500
|
|
|
4/3/2026
|
-0.10/-0.09%
|
107.40
|
108.80
|
106.80
|
108.80
|
108.20
|
108.80
|
1,070,700
|
|
|
4/2/2026
|
-0.40/-0.37%
|
106.50
|
108.90
|
106.20
|
108.90
|
107.14
|
108.90
|
937,100
|
|
|
4/1/2026
|
+1.30/+1.20%
|
109.10
|
109.70
|
107.90
|
109.30
|
108.82
|
109.30
|
813,000
|
|
|
3/31/2026
|
0.00 / 0.00%
|
108.00
|
110.00
|
107.10
|
108.00
|
108.49
|
108.00
|
1,582,200
|
|
|
3/30/2026
|
-1.90/-1.73%
|
105.20
|
108.00
|
105.10
|
108.00
|
107.17
|
108.00
|
1,397,400
|
|
|
3/27/2026
|
+3.90/+3.68%
|
102.80
|
109.90
|
100.70
|
109.90
|
104.72
|
109.90
|
2,346,700
|
|
|
3/26/2026
|
-5.00/-4.50%
|
111.00
|
111.50
|
103.30
|
106.00
|
105.20
|
106.00
|
3,016,800
|
|
|
3/25/2026
|
+2.50/+2.30%
|
109.50
|
111.00
|
108.30
|
111.00
|
109.53
|
111.00
|
1,812,000
|
|
|
3/24/2026
|
+2.20/+2.07%
|
107.20
|
108.50
|
106.20
|
108.50
|
107.02
|
108.50
|
1,540,700
|
|
|
3/23/2026
|
-7.90/-6.92%
|
111.10
|
112.00
|
106.30
|
106.30
|
107.78
|
106.30
|
2,469,400
|
|
|
3/20/2026
|
-0.70/-0.61%
|
114.90
|
114.90
|
112.60
|
114.20
|
113.07
|
114.20
|
1,626,100
|
|
|
3/19/2026
|
-0.10/-0.09%
|
113.00
|
115.50
|
112.10
|
114.90
|
114.33
|
114.90
|
895,700
|
|
|
3/18/2026
|
-2.70/-2.29%
|
117.70
|
117.70
|
113.50
|
115.00
|
115.10
|
115.00
|
978,600
|
|
|
3/17/2026
|
-0.30/-0.25%
|
118.70
|
119.20
|
115.40
|
117.70
|
117.55
|
117.70
|
913,800
|
|
|
3/16/2026
|
+1.10/+0.94%
|
115.10
|
118.10
|
114.20
|
118.00
|
116.61
|
118.00
|
932,500
|
|
|