Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 567.4 | 548 | 548 | 580 | 548 | 45,006 |
| July 23, 2025 | 568 | 570 | 570 | 590 | 552 | 36,675 |
| July 22, 2025 | 590 | 568 | 568 | 596 | 568 | 8,415 |
| July 21, 2025 | 580 | 580 | 580 | 604.3 | 572 | 9,805 |
| July 18, 2025 | 603.96 | 570 | 570 | 606 | 570 | 4,702 |
| July 17, 2025 | 591 | 570 | 570 | 606 | 570 | 4,818 |
| July 16, 2025 | 578.45 | 570 | 570 | 606 | 570 | 1,696 |
| July 15, 2025 | 580 | 580 | 580 | 596 | 572 | 6,343 |
| July 14, 2025 | 588.57 | 570 | 570 | 600 | 570 | 6,321 |
| July 11, 2025 | 616 | 596 | 596 | 616 | 583.2 | 9,031 |
| July 10, 2025 | 620 | 600 | 600 | 620 | 580 | 9,280 |
| July 09, 2025 | 602.16 | 594 | 594 | 615 | 594 | 16,203 |
| July 08, 2025 | 600 | 590 | 590 | 616 | 577.62 | 11,694 |
| July 07, 2025 | 605.22 | 604 | 604 | 618 | 604 | 8,992 |
| July 04, 2025 | 609 | 600 | 600 | 618 | 600 | 4,453 |
| July 03, 2025 | 620 | 602 | 602 | 620 | 601.9 | 13,856 |
| July 02, 2025 | 638 | 600 | 600 | 638 | 600 | 12,836 |
| July 01, 2025 | 610 | 604 | 604 | 638 | 602 | 8,427 |
| June 30, 2025 | 640 | 600 | 600 | 640 | 600 | 8,283 |
| June 27, 2025 | 622.2 | 610 | 610 | 636 | 610 | 21,070 |
| June 26, 2025 | 610.88 | 612 | 612 | 646 | 608 | 10,197 |
| June 25, 2025 | 623.83 | 616 | 616 | 648 | 612 | 22,197 |
| June 24, 2025 | 612 | 616 | 616 | 630 | 612 | 5,945 |
| June 23, 2025 | 640 | 620 | 620 | 646.8 | 610 | 39,719 |
| June 20, 2025 | 613.03 | 624 | 624 | 648 | 610 | 732,032 |
| June 19, 2025 | 615.64 | 620 | 620 | 646 | 610 | 19,834 |
| June 18, 2025 | 641 | 642 | 614 | 654 | 639.5 | 37,729 |
| June 17, 2025 | 650 | 650 | 650 | 660 | 642.06 | 22,434 |
| June 16, 2025 | 630 | 650 | 650 | 666 | 620 | 195,810 |
| June 13, 2025 | 615.6 | 620 | 620 | 620 | 601 | 7,609 |