Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
-3.20/-3.18%
|
100.70
|
100.70
|
97.30
|
97.50
|
98.30
|
97.50
|
788,600
|
|
5/28/2025
|
-2.00/-1.96%
|
101.90
|
102.40
|
99.70
|
99.90
|
100.70
|
99.90
|
412,900
|
|
5/27/2025
|
+0.10/+0.10%
|
101.70
|
103.50
|
101.30
|
101.70
|
101.90
|
101.70
|
359,800
|
|
5/26/2025
|
-0.30/-0.29%
|
102.40
|
103.80
|
99.00
|
102.00
|
101.60
|
102.00
|
609,400
|
|
5/23/2025
|
+3.30/+3.33%
|
98.90
|
103.70
|
98.80
|
102.40
|
101.60
|
102.40
|
698,300
|
|
5/22/2025
|
-0.20/-0.20%
|
99.00
|
100.80
|
98.30
|
98.80
|
101.60
|
98.80
|
369,300
|
|
5/21/2025
|
+2.60/+2.67%
|
98.00
|
101.00
|
97.50
|
100.10
|
101.60
|
100.10
|
580,200
|
|
5/20/2025
|
+2.00/+2.08%
|
96.00
|
98.00
|
96.00
|
98.00
|
101.60
|
98.00
|
335,500
|
|
5/19/2025
|
-1.00/-1.03%
|
97.20
|
97.20
|
95.70
|
96.00
|
101.60
|
96.00
|
408,000
|
|
5/16/2025
|
+0.10/+0.10%
|
97.20
|
97.90
|
96.60
|
97.20
|
101.60
|
97.20
|
579,900
|
|
5/15/2025
|
-1.00/-1.02%
|
98.00
|
98.00
|
96.60
|
97.00
|
101.60
|
97.00
|
600,500
|
|
5/14/2025
|
-0.20/-0.20%
|
97.90
|
99.20
|
97.60
|
97.70
|
101.60
|
97.70
|
400,900
|
|
5/13/2025
|
0.00 / 0.00%
|
98.20
|
98.50
|
97.50
|
97.70
|
101.60
|
97.70
|
655,500
|
|
5/12/2025
|
+1.60/+1.67%
|
96.50
|
99.00
|
96.00
|
97.20
|
101.60
|
97.20
|
795,400
|
|
5/9/2025
|
-0.50/-0.52%
|
95.50
|
96.50
|
94.20
|
95.00
|
101.60
|
95.00
|
398,300
|
|
5/8/2025
|
+2.80/+3.02%
|
92.90
|
97.50
|
92.90
|
95.50
|
101.60
|
95.50
|
449,000
|
|
5/7/2025
|
-0.10/-0.11%
|
93.30
|
93.70
|
92.00
|
93.20
|
101.60
|
93.20
|
767,100
|
|
5/6/2025
|
-0.50/-0.53%
|
93.50
|
94.50
|
92.80
|
93.30
|
101.60
|
93.30
|
749,200
|
|
5/5/2025
|
-1.00/-1.06%
|
94.10
|
96.00
|
90.50
|
93.50
|
101.60
|
93.50
|
479,000
|
|
4/29/2025
|
-0.60/-0.63%
|
94.70
|
95.60
|
94.00
|
94.10
|
94.50
|
94.10
|
601,400
|
|
|