|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
+0.20/+0.20%
|
100.80
|
100.80
|
97.80
|
100.00
|
99.19
|
100.00
|
2,819,300
|
|
|
10/16/2025
|
+1.00/+1.01%
|
99.40
|
100.80
|
96.50
|
99.80
|
98.40
|
99.80
|
828,900
|
|
|
10/15/2025
|
+1.40/+1.44%
|
98.00
|
99.00
|
96.20
|
98.80
|
97.63
|
98.80
|
732,600
|
|
|
10/14/2025
|
-1.20/-1.22%
|
99.70
|
99.70
|
95.80
|
97.40
|
96.84
|
97.40
|
1,086,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
97.80
|
102.00
|
97.40
|
98.60
|
99.67
|
98.60
|
669,400
|
|
|
10/10/2025
|
+4.00/+4.23%
|
95.20
|
98.80
|
94.40
|
98.60
|
96.53
|
98.60
|
696,900
|
|
|
10/9/2025
|
-1.70/-1.77%
|
95.80
|
96.60
|
94.30
|
94.60
|
94.96
|
94.60
|
462,400
|
|
|
10/8/2025
|
+0.80/+0.84%
|
97.00
|
97.10
|
95.90
|
96.30
|
96.42
|
96.30
|
246,300
|
|
|
10/7/2025
|
+0.90/+0.95%
|
95.10
|
97.20
|
95.10
|
95.50
|
95.94
|
95.50
|
221,800
|
|
|
10/6/2025
|
0.00 / 0.00%
|
94.80
|
95.50
|
93.80
|
94.60
|
94.57
|
94.60
|
729,300
|
|
|
10/3/2025
|
-0.90/-0.94%
|
95.50
|
96.40
|
94.60
|
94.60
|
94.98
|
94.60
|
171,300
|
|
|
10/2/2025
|
+0.20/+0.21%
|
98.00
|
98.00
|
96.30
|
96.60
|
96.87
|
95.52
|
509,100
|
|
|
10/1/2025
|
-1.80/-1.83%
|
98.00
|
98.20
|
96.00
|
96.40
|
96.58
|
95.32
|
453,700
|
|
|
9/30/2025
|
-0.20/-0.20%
|
98.50
|
100.10
|
97.40
|
98.20
|
98.20
|
97.10
|
654,100
|
|
|
9/29/2025
|
-1.40/-1.40%
|
100.10
|
100.10
|
98.00
|
98.40
|
98.89
|
97.30
|
298,300
|
|
|
9/26/2025
|
-1.50/-1.48%
|
101.30
|
101.30
|
99.50
|
99.80
|
100.04
|
98.68
|
298,000
|
|
|
9/25/2025
|
+0.80/+0.80%
|
101.10
|
101.80
|
100.40
|
101.30
|
101.07
|
100.17
|
303,700
|
|
|
9/24/2025
|
-0.50/-0.50%
|
101.90
|
101.90
|
100.00
|
100.50
|
100.61
|
99.38
|
146,300
|
|
|
9/23/2025
|
+1.20/+1.20%
|
100.70
|
103.40
|
100.00
|
101.00
|
101.89
|
99.87
|
255,800
|
|
|
9/22/2025
|
-1.20/-1.19%
|
101.00
|
101.80
|
99.50
|
99.80
|
100.11
|
98.68
|
245,100
|
|
|