|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+6.90/+6.97%
|
100.10
|
105.90
|
100.10
|
105.90
|
105.42
|
105.90
|
131,400
|
|
|
4/9/2026
|
+1.90/+1.96%
|
97.20
|
100.00
|
95.40
|
99.00
|
98.34
|
99.00
|
113,400
|
|
|
4/8/2026
|
-2.50/-2.51%
|
96.80
|
102.50
|
92.90
|
97.10
|
95.87
|
97.10
|
484,700
|
|
|
4/7/2026
|
-7.40/-6.92%
|
99.60
|
105.00
|
99.60
|
99.60
|
99.69
|
99.60
|
179,200
|
|
|
4/6/2026
|
-8.00/-6.96%
|
108.50
|
114.60
|
107.00
|
107.00
|
108.36
|
107.00
|
77,300
|
|
|
4/3/2026
|
-4.00/-3.36%
|
119.10
|
120.50
|
110.70
|
115.00
|
112.38
|
115.00
|
283,100
|
|
|
4/2/2026
|
+3.50/+3.03%
|
122.00
|
123.50
|
116.30
|
119.00
|
120.34
|
119.00
|
183,200
|
|
|
4/1/2026
|
+7.50/+6.94%
|
110.90
|
115.50
|
107.70
|
115.50
|
112.14
|
115.50
|
228,900
|
|
|
3/31/2026
|
-7.80/-6.74%
|
108.00
|
115.70
|
107.70
|
108.00
|
108.66
|
108.00
|
494,300
|
|
|
3/30/2026
|
-8.70/-6.99%
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
33,000
|
|
|
3/27/2026
|
-9.30/-6.95%
|
133.80
|
133.80
|
124.50
|
124.50
|
125.61
|
124.50
|
435,300
|
|
|
3/26/2026
|
+8.40/+6.70%
|
125.50
|
134.10
|
123.40
|
133.80
|
132.33
|
133.80
|
314,200
|
|
|
3/25/2026
|
-2.50/-1.95%
|
127.80
|
127.80
|
122.00
|
125.40
|
123.93
|
125.40
|
173,400
|
|
|
3/24/2026
|
+8.30/+6.94%
|
111.30
|
127.90
|
111.30
|
127.90
|
115.35
|
127.90
|
548,200
|
|
|
3/23/2026
|
-8.90/-6.93%
|
124.90
|
127.30
|
119.60
|
119.60
|
122.93
|
119.60
|
161,800
|
|
|
3/20/2026
|
-1.90/-1.46%
|
121.30
|
130.00
|
121.30
|
128.50
|
122.62
|
128.50
|
750,700
|
|
|
3/19/2026
|
-9.80/-6.99%
|
130.40
|
130.40
|
130.40
|
130.40
|
130.40
|
130.40
|
66,300
|
|
|
3/18/2026
|
-10.50/-6.97%
|
152.80
|
152.80
|
140.20
|
140.20
|
145.68
|
140.20
|
157,800
|
|
|
3/17/2026
|
+1.40/+0.94%
|
144.00
|
153.00
|
140.10
|
150.70
|
148.32
|
150.70
|
298,100
|
|
|
3/16/2026
|
-11.20/-6.98%
|
160.90
|
160.90
|
149.30
|
149.30
|
150.96
|
149.30
|
146,200
|
|
|