|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.90/-0.70%
|
128.30
|
128.30
|
126.50
|
127.50
|
127.10
|
127.50
|
95,300
|
|
|
5/29/2025
|
-0.90/-0.70%
|
129.20
|
129.20
|
127.70
|
128.20
|
128.40
|
128.20
|
40,200
|
|
|
5/28/2025
|
-0.30/-0.23%
|
129.30
|
130.00
|
128.50
|
129.00
|
129.10
|
129.00
|
80,900
|
|
|
5/27/2025
|
+0.50/+0.39%
|
128.50
|
130.50
|
128.20
|
128.50
|
129.30
|
128.50
|
349,006
|
|
|
5/26/2025
|
+1.70/+1.33%
|
127.40
|
129.70
|
125.80
|
129.70
|
128.00
|
129.70
|
101,700
|
|
|
5/23/2025
|
-1.70/-1.32%
|
127.60
|
128.40
|
127.20
|
127.30
|
128.00
|
127.30
|
37,600
|
|
|
5/22/2025
|
-0.70/-0.54%
|
130.00
|
130.50
|
128.00
|
128.80
|
128.00
|
128.80
|
70,800
|
|
|
5/21/2025
|
+3.50/+2.77%
|
126.00
|
131.70
|
126.00
|
130.00
|
128.00
|
130.00
|
309,300
|
|
|
5/20/2025
|
-0.60/-0.47%
|
127.60
|
127.60
|
125.40
|
127.00
|
128.00
|
127.00
|
83,000
|
|
|
5/19/2025
|
-2.60/-2.00%
|
128.00
|
128.60
|
126.00
|
127.40
|
128.00
|
127.40
|
85,700
|
|
|
5/16/2025
|
-4.90/-3.65%
|
134.10
|
134.10
|
128.80
|
129.20
|
128.00
|
129.20
|
162,000
|
|
|
5/15/2025
|
+2.30/+1.75%
|
131.60
|
136.80
|
131.60
|
133.60
|
128.00
|
133.60
|
250,300
|
|
|
5/14/2025
|
+3.70/+2.89%
|
128.00
|
132.20
|
128.00
|
131.60
|
128.00
|
131.60
|
282,500
|
|
|
5/13/2025
|
+4.10/+3.31%
|
125.50
|
128.90
|
124.90
|
128.00
|
128.00
|
128.00
|
7,843,303
|
|
|
5/12/2025
|
+5.00/+4.17%
|
120.30
|
125.50
|
120.00
|
124.80
|
128.00
|
124.80
|
7,494,682
|
|
|
5/9/2025
|
+2.90/+2.47%
|
118.00
|
120.50
|
117.30
|
120.20
|
128.00
|
120.20
|
764,300
|
|
|
5/8/2025
|
+0.60/+0.51%
|
117.50
|
119.20
|
116.60
|
118.10
|
128.00
|
118.10
|
83,500
|
|
|
5/7/2025
|
-0.30/-0.25%
|
116.60
|
118.90
|
116.60
|
118.00
|
128.00
|
118.00
|
1,663,223
|
|
|
5/6/2025
|
-0.20/-0.17%
|
119.50
|
119.50
|
117.60
|
118.00
|
128.00
|
118.00
|
78,684
|
|
|
5/5/2025
|
+0.10/+0.08%
|
119.60
|
120.00
|
117.00
|
119.50
|
128.00
|
119.50
|
22,399,799
|
|
|