Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 203.35 | 207.22 | 207.22 | 211 | 200.61 | 1,228 |
| July 01, 2025 | 187.5 | 204.24 | 204.24 | 209.01 | 187.5 | 1,339 |
| June 30, 2025 | 192.62 | 189.31 | 189.31 | 192.62 | 189.25 | 38 |
| June 27, 2025 | 195.23 | 194.75 | 194.75 | 197.49 | 194 | 567 |
| June 26, 2025 | 188.4 | 191.59 | 191.59 | 193.62 | 185.9 | 573 |
| June 25, 2025 | 185.5 | 185.01 | 185.01 | 187.22 | 185.01 | 169 |
| June 24, 2025 | 183.6 | 182.96 | 182.96 | 188.45 | 182 | 951 |
| June 23, 2025 | 187.49 | 183.78 | 183.78 | 187.49 | 180 | 395 |
| June 20, 2025 | 193.03 | 190.61 | 190.61 | 193.1 | 186.83 | 274 |
| June 18, 2025 | 184.82 | 193.9 | 193.9 | 195.6 | 181.96 | 3,006 |
| June 17, 2025 | 187.12 | 189.13 | 189.13 | 189.13 | 185.46 | 3,200 |
| June 16, 2025 | 188 | 187 | 187 | 195.15 | 185.17 | 2,834 |
| June 13, 2025 | 207.15 | 192.56 | 192.56 | 221.8 | 192.46 | 20,819 |
| June 12, 2025 | 179.1 | 178.69 | 178.69 | 179.1 | 173.6 | 421 |
| June 11, 2025 | 192.95 | 184.8 | 184.8 | 193.31 | 183.07 | 1,460 |