| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2025 | $81.40 | $81.71 | $80.27 | $80.67 | 866,000 |
August 13 2025 | $80.80 | $82.07 | $80.49 | $82.05 | 676,200 |
August 12 2025 | $80.36 | $80.94 | $79.52 | $80.78 | 724,500 |
August 11 2025 | $80.46 | $80.98 | $79.73 | $80.31 | 1,136,281 |
August 08 2025 | $79.93 | $80.88 | $79.64 | $80.52 | 998,600 |
August 07 2025 | $79.14 | $80.09 | $78.48 | $79.38 | 878,700 |
August 06 2025 | $78.67 | $79.76 | $78.44 | $79.14 | 833,000 |
August 05 2025 | $78.35 | $79.13 | $78.01 | $78.77 | 894,600 |
August 04 2025 | $77.82 | $79.34 | $77.66 | $78.45 | 994,300 |
August 01 2025 | $77.01 | $78.38 | $76.22 | $77.83 | 1,759,300 |
July 31 2025 | $76.63 | $78.44 | $75.62 | $76.31 | 1,990,700 |
July 30 2025 | $75.68 | $76.44 | $75.05 | $75.63 | 1,753,900 |
July 29 2025 | $76.32 | $76.36 | $75.76 | $76.10 | 918,415 |
July 28 2025 | $76.09 | $76.69 | $75.91 | $76.14 | 1,019,052 |
July 25 2025 | $76.73 | $77.20 | $75.61 | $76.02 | 1,137,100 |
July 24 2025 | $76.88 | $77.14 | $75.64 | $76.22 | 1,716,800 |
July 23 2025 | $78.02 | $78.15 | $76.55 | $76.79 | 2,018,100 |
July 22 2025 | $77.29 | $78.65 | $77.29 | $78.14 | 1,357,300 |
July 21 2025 | $79.76 | $79.92 | $77.00 | $77.02 | 1,332,200 |
July 18 2025 | $80.03 | $80.62 | $79.32 | $79.83 | 894,100 |
July 17 2025 | $80.38 | $80.82 | $78.89 | $79.86 | 1,028,700 |
July 16 2025 | $78.58 | $80.43 | $78.58 | $80.38 | 885,100 |
July 15 2025 | $80.24 | $80.59 | $78.54 | $78.56 | 734,500 |
July 14 2025 | $80.22 | $80.61 | $78.83 | $80.41 | 915,800 |
July 11 2025 | $80.66 | $81.22 | $80.24 | $80.77 | 625,000 |
