Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 130 | 130.47 | 130.47 | 131 | 129.74 | 733,997 |
| September 29, 2025 | 130.08 | 129.87 | 129.87 | 130.6 | 129.21 | 772,981 |
| September 26, 2025 | 129.15 | 129.25 | 129.25 | 129.68 | 128.6 | 918,000 |
| September 25, 2025 | 128.5 | 128.36 | 128.36 | 129.36 | 127.59 | 996,898 |
| September 24, 2025 | 130.43 | 129.45 | 129.45 | 131.42 | 129.42 | 1.13M |
| September 23, 2025 | 133.2 | 129.99 | 129.99 | 133.5 | 129.77 | 1.11M |
| September 22, 2025 | 132 | 132.93 | 132.93 | 133.29 | 130.76 | 856,702 |
| September 19, 2025 | 133.64 | 132.48 | 132.48 | 133.81 | 131.94 | 3.18M |
| September 18, 2025 | 127.92 | 132.99 | 132.99 | 133.78 | 127.28 | 1.44M |
| September 17, 2025 | 128.04 | 126.89 | 126.89 | 129.36 | 126.43 | 1.23M |
| September 16, 2025 | 127.7 | 127.74 | 127.74 | 128.29 | 126.75 | 1.04M |
| September 15, 2025 | 127.1 | 127.73 | 127.73 | 128.7 | 126.64 | 1.25M |
| September 12, 2025 | 127.07 | 126.6 | 126.6 | 127.9 | 126.56 | 836,600 |
| September 11, 2025 | 125.77 | 127.66 | 127.66 | 127.82 | 125.42 | 643,442 |
| September 10, 2025 | 124.67 | 125.43 | 125.43 | 125.83 | 124 | 875,129 |
| September 09, 2025 | 126.5 | 124.3 | 124.3 | 127.07 | 123.89 | 804,500 |
| September 08, 2025 | 126.6 | 126.9 | 126.9 | 127.94 | 126.07 | 1.01M |
| September 05, 2025 | 126.61 | 126.62 | 126.62 | 128.04 | 124.96 | 976,309 |
| September 04, 2025 | 124.43 | 125.94 | 125.94 | 126 | 123.66 | 1.01M |
| September 03, 2025 | 125 | 124.08 | 124.08 | 125.85 | 123.83 | 945,301 |
| September 02, 2025 | 124 | 124.94 | 124.94 | 125.12 | 123 | 868,992 |
| August 29, 2025 | 125.97 | 124.89 | 124.89 | 125.97 | 123.87 | 938,886 |
| August 28, 2025 | 125.97 | 125.74 | 125.74 | 126.29 | 124.85 | 835,432 |
| August 27, 2025 | 125.35 | 125.64 | 125.64 | 126.24 | 125.11 | 1.1M |
| August 26, 2025 | 123.23 | 125.56 | 125.56 | 126.15 | 122.49 | 1.87M |
| August 25, 2025 | 122.87 | 123.13 | 123.13 | 123.86 | 122.87 | 833,020 |
| August 22, 2025 | 122.22 | 122.98 | 122.98 | 124.65 | 121.81 | 816,400 |
| August 21, 2025 | 119.88 | 121.58 | 121.58 | 122.04 | 119.88 | 647,302 |
| August 20, 2025 | 120.64 | 120.09 | 120.09 | 121.92 | 119.13 | 529,751 |
| August 19, 2025 | 120.07 | 120.77 | 120.77 | 121.7 | 120.07 | 503,084 |
| 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 |