Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |