Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 576 | 566 | 566 | 598 | 566 | 12,401 |
| October 16, 2025 | 590 | 600 | 600 | 606 | 570 | 2,240 |
| October 15, 2025 | 590 | 570 | 570 | 594 | 570 | 2,969 |
| October 14, 2025 | 575.55 | 570 | 570 | 590 | 570 | 3,763 |
| October 13, 2025 | 586.04 | 572 | 572 | 608 | 572 | 11,850 |
| October 10, 2025 | 594.47 | 580 | 580 | 608 | 573.4 | 25,015 |
| October 09, 2025 | 598 | 576 | 576 | 598 | 576 | 2,813 |
| October 08, 2025 | 608 | 574 | 574 | 608 | 572 | 4,014 |
| October 07, 2025 | 600 | 580 | 580 | 600 | 580 | 7,962 |
| October 06, 2025 | 571.9 | 570 | 570 | 608 | 570 | 3,326 |
| October 03, 2025 | 608 | 570 | 570 | 608 | 570 | 7,172 |
| October 02, 2025 | 590 | 572 | 572 | 608 | 572 | 3,748 |
| October 01, 2025 | 608 | 574 | 574 | 608 | 572 | 4,058 |
| September 30, 2025 | 572 | 594 | 594 | 608 | 572 | 4,124 |
| September 29, 2025 | 608 | 588 | 588 | 608 | 576.4 | 13,874 |
| September 26, 2025 | 604.2 | 602 | 602 | 608 | 576 | 3,582 |
| September 25, 2025 | 580.88 | 598 | 598 | 602 | 575.55 | 7,100 |
| September 24, 2025 | 587.6 | 580 | 580 | 606.6 | 580 | 66,463 |
| September 23, 2025 | 610 | 610 | 610 | 614 | 594.4 | 372 |
| September 22, 2025 | 587.7 | 600 | 600 | 618.1 | 587.7 | 9,063 |
| September 19, 2025 | 599.28 | 600 | 600 | 616.2 | 580 | 17,232 |
| September 18, 2025 | 589.2 | 580 | 580 | 589.2 | 580 | 3,910 |
| September 17, 2025 | 587.4 | 590 | 590 | 602.8 | 582.36 | 9,251 |
| September 16, 2025 | 590 | 596 | 596 | 607.2 | 582 | 21,460 |
| September 15, 2025 | 589.96 | 580 | 580 | 614 | 580 | 2,330 |
| September 12, 2025 | 600.2 | 595 | 595 | 606.7 | 587.72 | 1,077 |
| September 11, 2025 | 618 | 590 | 590 | 618 | 589.57 | 17,487 |
| September 10, 2025 | 618 | 600 | 600 | 618 | 582 | 4,685 |
| September 09, 2025 | 591 | 590 | 590 | 616.2 | 590 | 175,933 |
| September 08, 2025 | 618 | 602 | 602 | 618 | 582 | 6,099 |
| September 05, 2025 | 614 | 604 | 604 | 614 | 590 | 4,847 |
| September 04, 2025 | 609 | 620 | 620 | 620 | 586 | 8,382 |
| September 03, 2025 | 600 | 593 | 593 | 600 | 590 | 8,730 |
| September 02, 2025 | 606.7 | 590 | 590 | 608 | 582 | 25,071 |
| September 01, 2025 | 598 | 590 | 590 | 614 | 580 | 5,002 |
| August 29, 2025 | 604 | 597 | 597 | 606 | 595.5 | 128,567 |
| August 28, 2025 | 618 | 596 | 596 | 618 | 584 | 56,354 |
| August 27, 2025 | 580 | 600 | 600 | 600 | 580 | 2,773 |
| August 26, 2025 | 599 | 584 | 584 | 599.1 | 580 | 2,528 |
| August 22, 2025 | 595 | 596 | 596 | 604 | 580 | 20,773 |
| August 21, 2025 | 601 | 600 | 600 | 614 | 588.2 | 25,461 |
| August 20, 2025 | 600 | 600 | 600 | 600 | 580 | 62,122 |
| August 19, 2025 | 614 | 590 | 590 | 614 | 584 | 5,843 |
| August 18, 2025 | 608 | 591 | 591 | 608 | 582 | 4,036 |
| August 15, 2025 | 616 | 590 | 590 | 616 | 582 | 7,211 |
| August 14, 2025 | 595.87 | 590 | 590 | 616 | 582 | 17,061 |
| August 13, 2025 | 606.88 | 606 | 606 | 616 | 590 | 32,620 |
| August 12, 2025 | 603 | 590 | 590 | 618 | 590 | 3,637 |
| August 11, 2025 | 599.09 | 590 | 590 | 616 | 582 | 10,597 |
| August 08, 2025 | 607.16 | 592 | 592 | 607.16 | 587.1 | 38,282 |
| August 07, 2025 | 608.6 | 580 | 580 | 612 | 580 | 16,204 |
| August 06, 2025 | 597.78 | 600 | 600 | 608 | 584 | 72,773 |
| August 05, 2025 | 591.36 | 580 | 580 | 600 | 580 | 9,929 |
| August 04, 2025 | 604 | 586 | 586 | 604 | 582 | 18,745 |
| August 01, 2025 | 606 | 600 | 600 | 620 | 582 | 26,047 |
| July 31, 2025 | 606 | 600 | 600 | 606 | 572 | 24,763 |
| July 30, 2025 | 558.4 | 600 | 600 | 610 | 558 | 185,940 |
| July 29, 2025 | 576.8 | 564 | 564 | 580 | 554 | 11,786 |
| July 28, 2025 | 575 | 560 | 560 | 580 | 558.05 | 13,087 |
| July 25, 2025 | 552.1 | 571 | 571 | 580 | 552.1 | 30,976 |