Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 205 | 194.75 | 194.75 | 205 | 192.23 | 273 |
| September 26, 2025 | 202.5 | 205.15 | 205.15 | 214.37 | 200 | 1,541 |
| September 25, 2025 | 207 | 216.43 | 216.43 | 216.43 | 207 | 403 |
| September 24, 2025 | 218.44 | 216.12 | 216.12 | 220.53 | 216.12 | 97 |
| September 23, 2025 | 217.9 | 217.92 | 217.92 | 224.61 | 217.32 | 1,443 |
| September 22, 2025 | 221.16 | 220.98 | 220.98 | 223.38 | 219.26 | 639 |
| September 19, 2025 | 234.12 | 232.72 | 232.72 | 235.83 | 232.72 | 796 |
| September 18, 2025 | 231.52 | 229.58 | 229.58 | 232.51 | 226.02 | 581 |
| September 17, 2025 | 233.31 | 243.26 | 243.26 | 245 | 231.78 | 80 |
| September 16, 2025 | 224.46 | 226.65 | 226.65 | 228.01 | 219 | 222 |
| September 15, 2025 | 223 | 223.17 | 223.17 | 224.87 | 216.12 | 126 |
| September 12, 2025 | 214 | 218.08 | 218.08 | 230 | 206.8 | 4,302 |
| September 11, 2025 | 230.1 | 230.35 | 230.35 | 235 | 226.5 | 436 |
| September 10, 2025 | 233.34 | 229.75 | 229.75 | 238.23 | 229.75 | 154 |
| September 09, 2025 | 238.48 | 231.26 | 231.26 | 238.48 | 229.42 | 1,668 |
| September 08, 2025 | 254 | 240.16 | 244.45 | 254 | 240.16 | 2,450 |
| September 05, 2025 | 236.5 | 249.2 | 249.2 | 256.55 | 236.5 | 1,520 |
| September 04, 2025 | 221.5 | 230.58 | 231.87 | 231.87 | 221.5 | 2,606 |
| September 03, 2025 | 219.33 | 220.58 | 220.58 | 223.96 | 217.79 | 1,293 |
| September 02, 2025 | 218.01 | 223.53 | 223.53 | 223.53 | 218.01 | 368 |
| August 29, 2025 | 227.95 | 230.03 | 230.03 | 231.18 | 227.95 | 290 |
| August 28, 2025 | 231.69 | 229.06 | 229.06 | 232 | 227.47 | 58 |
| August 27, 2025 | 224.94 | 231.12 | 231.12 | 231.12 | 222 | 129 |
| August 26, 2025 | 230.83 | 224.62 | 224.62 | 232.92 | 224.62 | 169 |
| August 22, 2025 | 229.74 | 237.27 | 237.27 | 241.88 | 218.22 | 1,293 |
| August 21, 2025 | 212.89 | 216.81 | 216.81 | 217.76 | 211.01 | 3,101 |
| August 20, 2025 | 223.01 | 218 | 218 | 232.27 | 214.2 | 1,363 |
| August 19, 2025 | 234.83 | 231.34 | 231.34 | 240.05 | 231.34 | 133 |
| August 18, 2025 | 232.83 | 233.59 | 233.59 | 233.59 | 230.01 | 21 |
| August 15, 2025 | 235.91 | 234.35 | 234.35 | 237.05 | 233.86 | 57 |
| August 14, 2025 | 247 | 230.35 | 230.35 | 247 | 229.47 | 1,268 |
| August 13, 2025 | 238.48 | 239.25 | 243.24 | 243.24 | 234.09 | 215 |
| August 12, 2025 | 213 | 232.24 | 232.24 | 234.34 | 213 | 1,550 |
| August 11, 2025 | 218.82 | 215.64 | 215.64 | 218.82 | 214.35 | 177 |
| August 08, 2025 | 214.18 | 215.25 | 215.25 | 215.63 | 211.39 | 79 |
| August 07, 2025 | 221 | 208.21 | 208.21 | 229.54 | 208.21 | 746 |
| August 06, 2025 | 220.71 | 216.37 | 216.37 | 220.71 | 216.37 | 690 |
| August 05, 2025 | 209.77 | 216.86 | 216.86 | 220.02 | 209.77 | 52 |
| August 04, 2025 | 212.96 | 209.37 | 209.37 | 220.15 | 207 | 815 |
| August 01, 2025 | 197.56 | 200.39 | 200.39 | 200.39 | 192.48 | 431 |
| July 31, 2025 | 205.95 | 206.25 | 206.25 | 207.87 | 203.44 | 3,630 |
| July 30, 2025 | 214.79 | 215.33 | 215.33 | 215.33 | 211.51 | 580 |
| July 29, 2025 | 217.56 | 214.04 | 214.04 | 217.56 | 211.11 | 89 |
| July 28, 2025 | 215.15 | 221.04 | 221.04 | 221.37 | 212.67 | 158 |
| July 25, 2025 | 215.05 | 210.17 | 210.17 | 215.05 | 209.58 | 197 |
| July 24, 2025 | 218.75 | 215.18 | 215.18 | 222.23 | 215.18 | 85 |
| July 23, 2025 | 220 | 221.87 | 221.87 | 222.85 | 218.34 | 1,320 |
| July 22, 2025 | 201.43 | 209.55 | 209.55 | 210.82 | 197 | 214 |
| July 21, 2025 | 196.5 | 194.38 | 194.38 | 199.04 | 192.53 | 752 |
| July 18, 2025 | 199.01 | 195.3 | 195.3 | 199.01 | 195.3 | 31 |
| July 17, 2025 | 189 | 197.12 | 197.12 | 197.49 | 182 | 1,051 |
| July 16, 2025 | 187.51 | 186.35 | 186.35 | 190 | 181.8 | 3,448 |
| July 15, 2025 | 203.99 | 192.7 | 192.7 | 205 | 192.56 | 1,740 |
| July 14, 2025 | 207 | 202.77 | 202.77 | 208.08 | 201.44 | 368 |
| July 11, 2025 | 212 | 209.05 | 209.05 | 212 | 207.59 | 595 |
| July 10, 2025 | 202.3 | 214.95 | 214.95 | 214.95 | 202.3 | 409 |
| July 09, 2025 | 203.77 | 202.32 | 202.32 | 204.02 | 202.32 | 366 |
| July 08, 2025 | 205 | 197.78 | 197.78 | 205 | 193.27 | 985 |
| July 07, 2025 | 203.21 | 200.05 | 200.05 | 205.42 | 200.05 | 111 |
| July 03, 2025 | 209.5 | 206.56 | 206.56 | 209.5 | 205.37 | 1,870 |