Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 163.84 | 161.02 | 161.02 | 166.38 | 159.66 | 537,700 |
| November 11, 2025 | 158.27 | 162.18 | 162.18 | 167.6 | 156 | 954,700 |
| November 10, 2025 | 163.87 | 157.77 | 157.77 | 164.9 | 155.6 | 898,945 |
| November 07, 2025 | 155.72 | 162.18 | 162.18 | 163.61 | 155.51 | 930,012 |
| November 06, 2025 | 163.9 | 158.06 | 158.06 | 166.49 | 156.67 | 1.01M |
| November 05, 2025 | 164.45 | 166.19 | 166.19 | 173.85 | 161.01 | 1.27M |
| November 04, 2025 | 168 | 163.71 | 163.71 | 169 | 163.03 | 797,635 |
| November 03, 2025 | 169.43 | 170.07 | 170.07 | 171.89 | 167.5 | 835,746 |
| October 31, 2025 | 175.67 | 172.49 | 172.49 | 176.65 | 171.05 | 811,400 |
| October 30, 2025 | 181.26 | 175.45 | 175.45 | 182.52 | 175.18 | 869,535 |
| October 29, 2025 | 189.66 | 184.31 | 184.31 | 193.84 | 183.45 | 759,900 |
| October 28, 2025 | 193.88 | 193.25 | 193.25 | 202.4 | 188.72 | 1.54M |
| October 27, 2025 | 184.5 | 188.23 | 188.23 | 191.39 | 184.21 | 961,859 |
| October 24, 2025 | 185 | 180.96 | 180.96 | 186.5 | 180.23 | 677,786 |
| October 23, 2025 | 178.8 | 180.59 | 180.59 | 182.5 | 175.74 | 557,163 |
| October 22, 2025 | 183.47 | 178.81 | 178.81 | 184.95 | 175 | 869,241 |
| October 21, 2025 | 178.1 | 185.7 | 185.7 | 186.75 | 176.39 | 920,800 |
| October 20, 2025 | 176.6 | 179.68 | 179.68 | 180.08 | 175.36 | 855,557 |
| October 17, 2025 | 175.67 | 174.27 | 174.27 | 176.42 | 172.12 | 693,100 |
| October 16, 2025 | 180.36 | 176.16 | 176.16 | 180.36 | 172.56 | 721,900 |
| October 15, 2025 | 184 | 176.56 | 176.56 | 186.29 | 176.52 | 797,022 |
| October 14, 2025 | 176.8 | 183.14 | 183.14 | 186.11 | 175.29 | 861,216 |
| October 13, 2025 | 178.12 | 181.56 | 181.56 | 183.17 | 175.98 | 1.29M |
| October 10, 2025 | 185.48 | 173.37 | 173.37 | 186.08 | 171.22 | 1.75M |
| October 09, 2025 | 198.15 | 185.31 | 185.31 | 199.5 | 184.65 | 1.52M |
| October 08, 2025 | 196.67 | 199.26 | 199.26 | 200.34 | 194.06 | 549,300 |
| October 07, 2025 | 201.68 | 196.44 | 196.44 | 201.68 | 195.18 | 672,300 |
| October 06, 2025 | 209.28 | 200 | 200 | 210 | 199.72 | 878,500 |
| October 03, 2025 | 207.01 | 207.5 | 207.5 | 212.36 | 205.84 | 833,627 |
| October 02, 2025 | 197 | 203.79 | 203.79 | 205.95 | 196.1 | 673,800 |
| October 01, 2025 | 202.61 | 200.8 | 200.8 | 204.01 | 195.69 | 683,849 |
| September 30, 2025 | 204.05 | 203.16 | 203.16 | 207.68 | 197.7 | 1.01M |
| September 29, 2025 | 200.63 | 197.84 | 197.84 | 202.02 | 191.57 | 1.48M |
| September 26, 2025 | 208.95 | 202.5 | 202.5 | 214.54 | 201.11 | 1.58M |
| September 25, 2025 | 207.52 | 211.3 | 211.3 | 216.69 | 205.45 | 1.12M |
| September 24, 2025 | 218.44 | 212.62 | 212.62 | 221.71 | 212.57 | 998,800 |
| September 23, 2025 | 218.98 | 218.44 | 218.44 | 224.68 | 216.34 | 858,960 |
| September 22, 2025 | 221.16 | 217.79 | 217.79 | 223.38 | 217.65 | 1.02M |
| September 19, 2025 | 234.12 | 224.7 | 224.7 | 237 | 224.67 | 1.2M |
| September 18, 2025 | 230.41 | 233.46 | 233.46 | 234.35 | 225 | 1.01M |
| September 17, 2025 | 233.31 | 229.51 | 229.51 | 248.44 | 229.49 | 1.41M |
| September 16, 2025 | 223 | 230.7 | 230.7 | 231.35 | 219 | 1.01M |
| September 15, 2025 | 218.7 | 222.83 | 222.83 | 226.63 | 215.51 | 987,076 |
| September 12, 2025 | 218.18 | 217.62 | 217.62 | 232 | 214.92 | 4.11M |
| September 11, 2025 | 231.12 | 228.12 | 228.12 | 232.44 | 226.25 | 3.1M |
| September 10, 2025 | 236.1 | 228.93 | 228.93 | 238 | 226.89 | 867,900 |
| September 09, 2025 | 240.04 | 232.98 | 232.98 | 240.38 | 228.51 | 1.01M |
| September 08, 2025 | 252.31 | 240.99 | 240.99 | 253.05 | 237.6 | 1.2M |
| September 05, 2025 | 248.7 | 251 | 251 | 257 | 246.38 | 1.66M |
| September 04, 2025 | 220.84 | 235.24 | 235.24 | 235.84 | 219.64 | 1.02M |
| September 03, 2025 | 220 | 221.22 | 221.22 | 224.03 | 217.67 | 731,700 |
| September 02, 2025 | 218.89 | 221.72 | 221.72 | 223.9 | 218 | 612,436 |
| August 29, 2025 | 228.7 | 225.67 | 225.67 | 230.7 | 224.56 | 586,900 |
| August 28, 2025 | 231.69 | 229.22 | 229.22 | 233.8 | 226 | 586,443 |
| August 27, 2025 | 224.94 | 228 | 228 | 231.91 | 222.04 | 1.05M |
| August 26, 2025 | 229.66 | 221.19 | 221.19 | 233.99 | 218.31 | 1.07M |
| August 25, 2025 | 225.54 | 230.72 | 230.72 | 233.45 | 219.26 | 1.96M |
| August 22, 2025 | 222.46 | 243.71 | 243.71 | 245.25 | 219.8 | 1.82M |
| August 21, 2025 | 212.89 | 218.79 | 218.79 | 219.14 | 210.5 | 919,099 |
| August 20, 2025 | 228.38 | 216.61 | 216.61 | 228.38 | 213.76 | 1.42M |