|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-9.90/-3.44%
|
280.10
|
280.20
|
278.10
|
278.10
|
279.33
|
278.10
|
3,300
|
|
|
5/29/2025
|
-0.50/-0.17%
|
288.50
|
288.50
|
288.00
|
288.00
|
288.23
|
288.00
|
700
|
|
|
5/28/2025
|
-1.00/-0.35%
|
289.40
|
289.40
|
288.50
|
288.50
|
288.88
|
288.50
|
1,500
|
|
|
5/27/2025
|
-2.50/-0.86%
|
292.00
|
292.00
|
289.50
|
289.50
|
290.25
|
289.50
|
608,300
|
|
|
5/26/2025
|
-3.20/-1.08%
|
304.00
|
314.90
|
291.30
|
292.00
|
296.65
|
292.00
|
2,000
|
|
|
5/23/2025
|
+16.00/+5.56%
|
300.00
|
305.00
|
300.00
|
304.00
|
302.83
|
295.20
|
609,700
|
|
|
5/22/2025
|
-22.00/-7.10%
|
308.00
|
308.00
|
285.00
|
288.00
|
292.53
|
279.66
|
8,000
|
|
|
5/21/2025
|
+2.00/+0.65%
|
307.90
|
318.00
|
307.50
|
310.00
|
312.81
|
301.03
|
3,700
|
|
|
5/20/2025
|
+18.00/+6.21%
|
298.50
|
310.00
|
298.50
|
308.00
|
304.30
|
299.08
|
4,800
|
|
|
5/19/2025
|
+0.50/+0.17%
|
289.00
|
290.00
|
289.00
|
290.00
|
289.12
|
281.61
|
1,300
|
|
|
5/16/2025
|
-11.50/-3.82%
|
291.60
|
292.40
|
276.00
|
289.50
|
287.03
|
281.12
|
11,100
|
|
|
5/15/2025
|
-11.10/-3.56%
|
310.00
|
312.10
|
301.00
|
301.00
|
304.86
|
292.29
|
6,900
|
|
|
5/14/2025
|
-0.90/-0.29%
|
319.00
|
319.00
|
312.10
|
312.10
|
313.94
|
303.07
|
4,100
|
|
|
5/13/2025
|
-2.00/-0.63%
|
315.00
|
315.00
|
311.90
|
313.00
|
313.44
|
303.94
|
5,700
|
|
|
5/12/2025
|
+0.30/+0.10%
|
314.80
|
330.00
|
314.70
|
315.00
|
315.51
|
305.88
|
8,600
|
|
|
5/9/2025
|
+0.60/+0.19%
|
309.00
|
317.00
|
309.00
|
314.70
|
314.85
|
305.59
|
2,700
|
|
|
5/8/2025
|
-4.90/-1.54%
|
304.10
|
314.10
|
304.10
|
314.10
|
310.12
|
305.01
|
600
|
|
|
5/7/2025
|
+2.50/+0.79%
|
311.30
|
319.00
|
311.30
|
319.00
|
314.81
|
309.77
|
2,700
|
|
|
5/6/2025
|
-2.60/-0.81%
|
301.00
|
317.00
|
301.00
|
316.50
|
315.03
|
307.34
|
2,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
329.50
|
329.50
|
317.10
|
319.10
|
319.15
|
309.86
|
2,100
|
|
|