|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+1.20/+1.03%
|
117.00
|
120.70
|
114.50
|
118.00
|
118.32
|
118.00
|
1,521,300
|
|
|
8/7/2025
|
-0.60/-0.51%
|
118.50
|
118.60
|
115.50
|
116.80
|
117.34
|
116.80
|
730,500
|
|
|
8/6/2025
|
+2.40/+2.09%
|
116.60
|
117.50
|
113.80
|
117.40
|
115.58
|
117.40
|
845,900
|
|
|
8/5/2025
|
+1.50/+1.32%
|
114.50
|
115.50
|
112.60
|
115.00
|
114.19
|
115.00
|
1,361,700
|
|
|
8/4/2025
|
+4.50/+4.13%
|
112.00
|
113.50
|
110.60
|
113.50
|
111.98
|
113.50
|
540,400
|
|
|
8/1/2025
|
-2.00/-1.80%
|
110.60
|
112.70
|
107.30
|
109.00
|
109.42
|
109.00
|
2,284,300
|
|
|
7/31/2025
|
-3.00/-2.63%
|
114.20
|
115.40
|
110.70
|
111.00
|
112.20
|
111.00
|
922,300
|
|
|
7/30/2025
|
0.00 / 0.00%
|
112.00
|
116.00
|
112.00
|
114.00
|
113.56
|
114.00
|
792,200
|
|
|
7/29/2025
|
-7.70/-6.33%
|
122.00
|
122.00
|
114.00
|
114.00
|
118.49
|
114.00
|
1,475,800
|
|
|
7/28/2025
|
+0.20/+0.16%
|
121.80
|
123.00
|
121.30
|
121.70
|
121.69
|
121.70
|
904,000
|
|
|
7/25/2025
|
+1.10/+0.91%
|
120.50
|
123.30
|
120.10
|
121.50
|
121.82
|
121.50
|
1,129,800
|
|
|
7/24/2025
|
-0.60/-0.50%
|
121.00
|
121.90
|
120.30
|
120.40
|
120.88
|
120.40
|
618,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
121.10
|
122.10
|
120.40
|
121.00
|
120.94
|
121.00
|
791,800
|
|
|
7/22/2025
|
+0.10/+0.08%
|
120.50
|
121.50
|
120.00
|
121.00
|
120.77
|
121.00
|
647,700
|
|
|
7/21/2025
|
-0.70/-0.58%
|
121.60
|
123.60
|
120.70
|
120.90
|
121.49
|
120.90
|
418,600
|
|
|
7/18/2025
|
-2.50/-2.01%
|
123.60
|
124.10
|
121.60
|
121.60
|
122.57
|
121.60
|
922,500
|
|
|
7/17/2025
|
0.00 / 0.00%
|
125.60
|
125.60
|
122.40
|
124.10
|
123.61
|
124.10
|
1,202,600
|
|
|
7/16/2025
|
-1.20/-0.96%
|
126.00
|
127.80
|
124.10
|
124.10
|
125.35
|
124.10
|
632,300
|
|
|
7/15/2025
|
+1.50/+1.21%
|
124.50
|
128.80
|
124.50
|
125.30
|
127.06
|
125.30
|
1,738,100
|
|
|
7/14/2025
|
+1.10/+0.90%
|
123.30
|
124.00
|
120.50
|
123.80
|
122.74
|
123.80
|
1,469,200
|
|
|