Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 119.58 | 120.28 | 120.28 | 120.4 | 119.38 | 472,327 |
| August 15, 2025 | 120.12 | 119.57 | 119.57 | 120.49 | 118.63 | 519,447 |
| August 14, 2025 | 121.89 | 120.12 | 120.12 | 121.89 | 120.04 | 606,252 |
| August 13, 2025 | 121.1 | 122.02 | 122.02 | 122.04 | 119.2 | 830,001 |
| August 12, 2025 | 119.97 | 120.88 | 120.88 | 120.92 | 119.22 | 635,600 |
| August 11, 2025 | 118.83 | 119.24 | 119.24 | 119.48 | 118.31 | 931,636 |
| August 08, 2025 | 119.73 | 118.43 | 118.43 | 120.06 | 118.35 | 611,600 |
| August 07, 2025 | 119.72 | 119.21 | 119.21 | 120 | 118.29 | 680,195 |
| August 06, 2025 | 119.13 | 118.83 | 118.83 | 119.31 | 117.45 | 1.07M |
| August 05, 2025 | 116.43 | 119 | 119 | 121.73 | 114.46 | 1.7M |
| August 04, 2025 | 112.08 | 111.94 | 111.94 | 112.49 | 111.01 | 1.02M |
| August 01, 2025 | 111.04 | 111.08 | 111.08 | 111.7 | 108.79 | 1.07M |
| July 31, 2025 | 112.31 | 112.74 | 112.74 | 114.84 | 112.31 | 799,608 |
| July 30, 2025 | 113.09 | 112.56 | 112.56 | 113.61 | 112.06 | 974,021 |
| July 29, 2025 | 114.59 | 113 | 113 | 114.59 | 112.71 | 525,186 |
| July 28, 2025 | 115.63 | 113.84 | 113.84 | 115.63 | 113.69 | 544,500 |
| July 25, 2025 | 113.49 | 115.36 | 115.36 | 115.46 | 113.08 | 663,821 |
| July 24, 2025 | 113.34 | 113.08 | 113.08 | 113.89 | 112.69 | 547,132 |
| July 23, 2025 | 113.08 | 113.42 | 113.42 | 114 | 113 | 734,253 |
| July 22, 2025 | 112.05 | 112.44 | 112.44 | 112.89 | 111.55 | 816,400 |
| July 21, 2025 | 113.57 | 112.16 | 112.16 | 113.9 | 111.98 | 868,100 |
| July 18, 2025 | 114.35 | 113.31 | 113.31 | 114.42 | 112.41 | 3.15M |
| July 17, 2025 | 112.98 | 114 | 114 | 114.39 | 112.94 | 885,100 |
| July 16, 2025 | 113.49 | 113.18 | 113.18 | 114.26 | 111.53 | 886,919 |
| July 15, 2025 | 114.81 | 113.05 | 113.05 | 115.08 | 113.05 | 847,809 |
| July 14, 2025 | 114.45 | 114.55 | 114.55 | 115.85 | 114.13 | 864,048 |
| July 11, 2025 | 115.15 | 114.44 | 114.44 | 115.35 | 114.38 | 543,353 |
| July 10, 2025 | 115.51 | 115.64 | 115.64 | 116.66 | 115.32 | 573,600 |
| July 09, 2025 | 115.47 | 115.62 | 115.62 | 115.96 | 114.42 | 529,900 |
| July 08, 2025 | 115.08 | 114.94 | 114.94 | 116.02 | 114.09 | 853,808 |
| July 07, 2025 | 115.19 | 115.43 | 115.43 | 116.27 | 114.91 | 625,100 |
| July 03, 2025 | 115 | 115.75 | 115.75 | 116.01 | 114.58 | 441,531 |
| July 02, 2025 | 113.72 | 114.46 | 114.46 | 114.66 | 113.06 | 793,900 |
| July 01, 2025 | 112.49 | 113.96 | 113.7 | 114.7 | 112.49 | 660,000 |
| June 30, 2025 | 112.62 | 112.86 | 112.6 | 112.95 | 111.02 | 807,045 |
| June 27, 2025 | 112.41 | 112.79 | 112.79 | 113.26 | 111.74 | 1.05M |
| June 26, 2025 | 111.87 | 112.21 | 112.21 | 112.41 | 111.51 | 410,400 |
| June 25, 2025 | 112.9 | 111.06 | 111.06 | 113.11 | 110.87 | 852,013 |
| June 24, 2025 | 112.28 | 112.36 | 112.36 | 112.73 | 111.56 | 852,800 |
| June 23, 2025 | 109.84 | 111.54 | 111.52 | 111.56 | 109.51 | 1.03M |
| June 20, 2025 | 110.43 | 109.56 | 109.56 | 110.43 | 108.09 | 4.76M |
| June 18, 2025 | 112.16 | 110.4 | 110.4 | 112.65 | 110.24 | 1.76M |
| June 17, 2025 | 112.13 | 112.19 | 112.19 | 113.29 | 111.5 | 1.25M |
| June 16, 2025 | 112.91 | 113.06 | 113.06 | 114.22 | 112.51 | 882,621 |
| June 13, 2025 | 111.2 | 111.99 | 111.99 | 112.92 | 111.08 | 575,000 |
| June 12, 2025 | 111.62 | 112.13 | 112.13 | 112.5 | 111.19 | 481,000 |
| June 11, 2025 | 111.48 | 112.2 | 112.2 | 112.41 | 110.6 | 636,919 |
| June 10, 2025 | 111 | 111.03 | 111.03 | 111.47 | 109.94 | 678,200 |
| June 09, 2025 | 111.77 | 110.93 | 110.93 | 111.91 | 110.73 | 565,300 |
| June 06, 2025 | 111.78 | 111.35 | 111.35 | 111.99 | 110.95 | 505,900 |
| June 05, 2025 | 111.29 | 110.64 | 110.64 | 111.29 | 110.12 | 578,900 |
| June 04, 2025 | 110.7 | 110.8 | 110.8 | 111.81 | 110.49 | 663,566 |
| June 03, 2025 | 109.04 | 110.69 | 110.69 | 111.13 | 108.61 | 837,925 |
| June 02, 2025 | 109.59 | 109.09 | 109.09 | 109.93 | 107.68 | 940,238 |
| May 30, 2025 | 108.79 | 109.85 | 109.85 | 110.07 | 108.15 | 2.2M |
| May 29, 2025 | 108.16 | 108.79 | 108.79 | 108.81 | 107.36 | 879,700 |
| May 28, 2025 | 109.67 | 108.15 | 108.15 | 109.95 | 107.8 | 742,914 |
| May 27, 2025 | 108.14 | 109.37 | 109.37 | 109.45 | 107.3 | 689,100 |
| May 23, 2025 | 106.47 | 107.6 | 107.6 | 107.96 | 106.21 | 537,047 |
| May 22, 2025 | 107.02 | 107.37 | 107.37 | 107.83 | 106.08 | 630,517 |