Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 354.5 | 351.4 | 351.4 | 356.2 | 350.5 | 3.52M |
| October 16, 2025 | 356.9 | 357.4 | 357.4 | 358.2 | 352 | 3.06M |
| October 15, 2025 | 343.6 | 352.2 | 352.2 | 352.4 | 343.6 | 4.48M |
| October 14, 2025 | 340 | 340 | 340 | 355.9 | 337 | 5.23M |
| October 13, 2025 | 338.1 | 340.3 | 340.3 | 347.5 | 336.2 | 3.48M |
| October 10, 2025 | 349.4 | 339.6 | 339.6 | 354.6 | 339.6 | 6.91M |
| October 09, 2025 | 363.4 | 345.9 | 345.9 | 366.1 | 345.9 | 5.01M |
| October 08, 2025 | 363.9 | 367.6 | 360.1 | 371 | 361.8 | 3.46M |
| October 07, 2025 | 371 | 366.5 | 359.02 | 371.8 | 364.6 | 3.4M |
| October 06, 2025 | 368.5 | 370.8 | 363.24 | 377.8 | 366.2 | 3.31M |
| October 03, 2025 | 360.2 | 369.6 | 369.6 | 370.8 | 359.6 | 3.55M |
| October 02, 2025 | 370.8 | 360.4 | 360.4 | 371.9 | 359.6 | 3.66M |
| October 01, 2025 | 367 | 370.8 | 370.8 | 375.5 | 366.2 | 4.24M |
| September 30, 2025 | 360.1 | 367.8 | 367.8 | 368.1 | 354.1 | 5.96M |
| September 29, 2025 | 361.1 | 364 | 364 | 367.51 | 358.1 | 2.85M |
| September 26, 2025 | 351.2 | 357.8 | 357.8 | 360.4 | 350.54 | 4.04M |
| September 25, 2025 | 354.9 | 351.6 | 351.6 | 359.34 | 351.6 | 2.4M |
| September 24, 2025 | 358.4 | 355.9 | 355.9 | 359.7 | 353.6 | 2.45M |
| September 23, 2025 | 358.5 | 360.6 | 360.6 | 367.79 | 358.5 | 3.33M |
| September 22, 2025 | 358.3 | 359.1 | 359.1 | 365.3 | 356.5 | 2.94M |
| September 19, 2025 | 378.3 | 360.7 | 360.7 | 379.7 | 358.2 | 15.43M |
| September 18, 2025 | 386.3 | 380.4 | 380.4 | 387.7 | 378.85 | 4.67M |
| September 17, 2025 | 385.5 | 389.9 | 389.9 | 392.4 | 381.4 | 3.4M |
| September 16, 2025 | 394.8 | 383.6 | 383.6 | 400.3 | 373.4 | 6.79M |
| September 15, 2025 | 401.1 | 397.5 | 397.5 | 403.7 | 396.3 | 3.82M |
| September 12, 2025 | 398.3 | 399.3 | 399.3 | 401 | 395.7 | 3.79M |
| September 11, 2025 | 398.4 | 394.7 | 394.7 | 401.8 | 394.7 | 3.85M |
| September 10, 2025 | 403.1 | 398.5 | 398.5 | 409.5 | 397.5 | 3.02M |
| September 09, 2025 | 403.8 | 403.3 | 403.3 | 407 | 399.3 | 2.97M |
| September 08, 2025 | 395.2 | 401.1 | 401.1 | 402.7 | 395.2 | 2.65M |
| September 05, 2025 | 398.7 | 398.8 | 398.8 | 404.3 | 396.1 | 2.53M |
| September 04, 2025 | 394.9 | 397.4 | 397.4 | 405.8 | 394.7 | 4.37M |
| September 03, 2025 | 388.8 | 393.2 | 393.2 | 396.1 | 387.1 | 3.23M |
| September 02, 2025 | 392.6 | 388.4 | 388.4 | 395.5 | 388.4 | 2.92M |
| September 01, 2025 | 392.4 | 393.4 | 393.4 | 396.6 | 390 | 1.97M |
| August 29, 2025 | 392.6 | 390.9 | 390.9 | 396.9 | 389.9 | 4.9M |
| August 28, 2025 | 393.4 | 393 | 393 | 400.9 | 391.8 | 2.85M |
| August 27, 2025 | 390.5 | 391.6 | 391.6 | 393.6 | 387.6 | 3.1M |
| August 26, 2025 | 404.2 | 391.2 | 391.2 | 404.2 | 391.2 | 12.03M |
| August 22, 2025 | 393.3 | 401.1 | 401.1 | 402.7 | 392 | 2.52M |
| August 21, 2025 | 394 | 393.8 | 393.8 | 396 | 389.8 | 3.31M |
| August 20, 2025 | 385.7 | 394.1 | 394.1 | 395.06 | 383.35 | 6.9M |
| August 19, 2025 | 378.1 | 388.1 | 388.1 | 390.1 | 377.95 | 3.07M |
| August 18, 2025 | 375.8 | 378.4 | 378.4 | 378.9 | 371.5 | 3.47M |
| August 15, 2025 | 375.6 | 376.1 | 376.1 | 378.7 | 371.9 | 4.51M |
| August 14, 2025 | 368.9 | 372.4 | 372.4 | 377.9 | 365.5 | 4.48M |
| August 13, 2025 | 362.5 | 367 | 367 | 369.6 | 358.9 | 5.52M |
| August 12, 2025 | 367.3 | 363 | 363 | 371.3 | 360 | 5.53M |
| August 11, 2025 | 370 | 365 | 365 | 377.49 | 365 | 4.89M |
| August 08, 2025 | 390.4 | 367.5 | 367.5 | 392.9 | 367.5 | 8.85M |
| August 07, 2025 | 393.4 | 391.8 | 391.8 | 397.2 | 381 | 8.99M |
| August 06, 2025 | 405 | 402.1 | 402.1 | 405.7 | 401.3 | 3.19M |
| August 05, 2025 | 401.3 | 403.6 | 403.6 | 405.5 | 401.3 | 4.23M |
| August 04, 2025 | 401.5 | 401.5 | 401.5 | 404.9 | 399 | 3.4M |
| August 01, 2025 | 407.8 | 403.4 | 403.4 | 410 | 402.4 | 3.55M |
| July 31, 2025 | 400.8 | 410 | 410 | 412.4 | 400.8 | 4.38M |
| July 30, 2025 | 414.2 | 409 | 409 | 415.4 | 409 | 3.88M |
| July 29, 2025 | 420.2 | 415 | 415 | 423.35 | 415 | 6.56M |
| July 28, 2025 | 441.8 | 424 | 424 | 443.3 | 424 | 2.78M |
| July 25, 2025 | 433.2 | 432.9 | 432.9 | 437.8 | 428.3 | 3.58M |