Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2025 | 233.14 | 231.53 | 231.53 | 240.96 | 228.1 | 839,064 |
| August 18, 2025 | 233.47 | 229.21 | 229.21 | 235.32 | 228.69 | 690,856 |
| August 15, 2025 | 237 | 233.76 | 233.76 | 240 | 233.34 | 552,489 |
| August 14, 2025 | 236.05 | 235.1 | 235.1 | 237 | 229.17 | 1.15M |
| August 13, 2025 | 239 | 245.68 | 245.68 | 248.38 | 233.89 | 1.39M |
| August 12, 2025 | 218.45 | 237.29 | 237.29 | 238.09 | 217.51 | 1.59M |
| August 11, 2025 | 215 | 214.92 | 214.92 | 219 | 213.65 | 804,500 |
| August 08, 2025 | 214.35 | 215.04 | 215.04 | 216 | 211.67 | 613,917 |
| August 07, 2025 | 223.09 | 213.06 | 213.06 | 229.85 | 208.2 | 1.39M |
| August 06, 2025 | 217.33 | 213.02 | 213.02 | 220.61 | 212.77 | 591,144 |
| August 05, 2025 | 217.68 | 217.99 | 217.99 | 221 | 212.19 | 855,400 |
| August 04, 2025 | 208.5 | 216.89 | 216.89 | 220.92 | 207.41 | 1.45M |
| August 01, 2025 | 199.86 | 200.76 | 200.76 | 204.14 | 191.59 | 1.32M |
| July 31, 2025 | 206 | 205.62 | 205.62 | 209.04 | 203.04 | 762,535 |
| July 30, 2025 | 214.79 | 207.72 | 207.72 | 216.72 | 205.08 | 862,801 |
| July 29, 2025 | 216.55 | 211.53 | 211.53 | 219.55 | 210.18 | 730,656 |
| July 28, 2025 | 217.79 | 218.17 | 218.17 | 222.49 | 212 | 825,124 |
| July 25, 2025 | 213.16 | 213.8 | 213.8 | 215.35 | 208.57 | 749,765 |
| July 24, 2025 | 218.45 | 212.74 | 212.74 | 224.22 | 211.75 | 901,300 |
| July 23, 2025 | 215.2 | 221 | 221 | 223.54 | 215.2 | 1.28M |
| July 22, 2025 | 196.02 | 212.79 | 212.79 | 213.66 | 194.7 | 1.93M |
| July 21, 2025 | 199.15 | 194.67 | 194.67 | 199.15 | 192.44 | 738,428 |
| July 18, 2025 | 199.1 | 195.49 | 195.49 | 199.8 | 193.65 | 677,382 |
| July 17, 2025 | 190.24 | 196.76 | 196.76 | 199 | 188.71 | 1.49M |
| July 16, 2025 | 188 | 188.32 | 188.32 | 190.44 | 181.03 | 1.4M |
| July 15, 2025 | 204.15 | 187.54 | 187.54 | 205.21 | 186.7 | 1.76M |
| July 14, 2025 | 207 | 202.91 | 202.91 | 207.71 | 200.31 | 829,126 |
| July 11, 2025 | 209.59 | 207.52 | 207.52 | 211.24 | 206.77 | 807,984 |
| July 10, 2025 | 204.95 | 213.45 | 213.45 | 217.6 | 203.27 | 1.19M |
| July 09, 2025 | 202 | 203.27 | 203.27 | 205 | 198.66 | 802,657 |
| July 08, 2025 | 198.99 | 199.62 | 199.62 | 202.59 | 192.82 | 906,500 |
| July 07, 2025 | 204.83 | 198.38 | 198.38 | 206.59 | 196.75 | 1.01M |
| July 03, 2025 | 205.7 | 207.04 | 207.04 | 209.05 | 203.84 | 579,200 |
| July 02, 2025 | 200 | 205.8 | 205.8 | 212.33 | 197.73 | 2.13M |
| July 01, 2025 | 187.65 | 198.97 | 198.97 | 209.34 | 187.45 | 1.56M |
| June 30, 2025 | 192.62 | 189.01 | 189.01 | 193.35 | 188.24 | 650,105 |
| June 27, 2025 | 194 | 190.83 | 190.83 | 198.8 | 188.99 | 1.36M |
| June 26, 2025 | 188.4 | 193.04 | 193.04 | 194.09 | 185.27 | 939,811 |
| June 25, 2025 | 186 | 186.95 | 186.95 | 188.6 | 182.74 | 918,321 |
| June 24, 2025 | 184 | 184.02 | 184.02 | 188.73 | 181.35 | 1.36M |
| June 23, 2025 | 186.99 | 186.22 | 186.22 | 187.2 | 178.8 | 1.15M |
| June 20, 2025 | 193.03 | 188.85 | 188.85 | 195.15 | 186.17 | 912,300 |
| June 18, 2025 | 182.37 | 189.1 | 189.1 | 196.26 | 182.14 | 1.64M |
| June 17, 2025 | 187 | 182.69 | 182.69 | 189.86 | 181.33 | 1.36M |
| June 16, 2025 | 192.57 | 189.29 | 189.29 | 195.2 | 184.42 | 2.36M |
| June 13, 2025 | 211 | 189.12 | 189.12 | 221.88 | 187.26 | 6.8M |
| June 12, 2025 | 177.6 | 176.87 | 176.87 | 179.5 | 173.16 | 3.61M |
| June 11, 2025 | 191.5 | 178.98 | 178.98 | 193.31 | 178.98 | 1.78M |
| June 10, 2025 | 188.45 | 189.38 | 189.38 | 190.63 | 185.6 | 1.23M |
| June 09, 2025 | 186.12 | 184.85 | 184.85 | 192.6 | 183.95 | 1.28M |
| June 06, 2025 | 182.18 | 183.47 | 183.47 | 186.37 | 179.52 | 1.05M |
| June 05, 2025 | 177 | 175.5 | 175.5 | 182.23 | 173.74 | 1.65M |
| June 04, 2025 | 176.65 | 178.19 | 178.19 | 180.74 | 175.44 | 859,204 |
| June 03, 2025 | 169 | 176.72 | 176.72 | 177.72 | 167.01 | 1.11M |
| June 02, 2025 | 179.08 | 167.46 | 167.46 | 179.2 | 166.15 | 2.07M |
| May 30, 2025 | 180 | 181.11 | 181.11 | 182.24 | 177.34 | 793,508 |
| May 29, 2025 | 191.71 | 184.14 | 184.14 | 193.04 | 182.4 | 918,300 |