|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-3.50/-2.19%
|
159.70
|
160.40
|
156.20
|
156.20
|
158.65
|
156.20
|
17,900
|
|
|
5/29/2025
|
+6.00/+3.90%
|
156.00
|
161.50
|
156.00
|
159.90
|
159.73
|
159.90
|
74,000
|
|
|
5/28/2025
|
-0.20/-0.13%
|
154.00
|
156.90
|
152.00
|
154.00
|
153.87
|
154.00
|
58,100
|
|
|
5/27/2025
|
+3.30/+2.20%
|
153.00
|
157.00
|
153.00
|
153.00
|
154.20
|
153.00
|
75,400
|
|
|
5/26/2025
|
+7.10/+4.87%
|
146.70
|
153.60
|
145.00
|
153.00
|
149.74
|
153.00
|
88,800
|
|
|
5/23/2025
|
+3.50/+2.43%
|
144.00
|
149.00
|
143.70
|
147.40
|
145.93
|
147.40
|
101,100
|
|
|
5/22/2025
|
-0.10/-0.07%
|
144.00
|
144.60
|
143.50
|
143.80
|
143.91
|
143.80
|
17,000
|
|
|
5/21/2025
|
+0.10/+0.07%
|
145.00
|
145.00
|
143.20
|
144.70
|
143.88
|
144.70
|
33,600
|
|
|
5/20/2025
|
+1.10/+0.76%
|
143.90
|
146.00
|
143.90
|
145.00
|
144.55
|
145.00
|
55,300
|
|
|
5/19/2025
|
-3.10/-2.12%
|
146.00
|
146.00
|
143.00
|
143.10
|
143.92
|
143.10
|
89,800
|
|
|
5/16/2025
|
-1.90/-1.29%
|
146.60
|
146.90
|
145.00
|
145.00
|
146.24
|
145.00
|
70,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
147.50
|
148.00
|
146.40
|
147.50
|
146.94
|
147.50
|
71,900
|
|
|
5/14/2025
|
-1.50/-1.01%
|
148.50
|
149.50
|
146.50
|
147.00
|
147.53
|
147.00
|
116,100
|
|
|
5/13/2025
|
+4.40/+3.06%
|
149.00
|
151.00
|
147.10
|
148.00
|
148.52
|
148.00
|
74,800
|
|
|
5/12/2025
|
+3.60/+2.51%
|
143.50
|
147.00
|
141.00
|
147.00
|
143.60
|
147.00
|
126,700
|
|
|
5/9/2025
|
+0.20/+0.14%
|
143.80
|
147.00
|
141.40
|
141.60
|
143.38
|
141.60
|
73,500
|
|
|
5/8/2025
|
+2.60/+1.86%
|
141.00
|
144.10
|
139.10
|
142.50
|
141.42
|
142.50
|
120,400
|
|
|
5/7/2025
|
+1.70/+1.22%
|
141.00
|
141.00
|
138.00
|
140.90
|
139.92
|
140.90
|
32,200
|
|
|
5/6/2025
|
-0.20/-0.14%
|
139.50
|
141.50
|
138.00
|
138.00
|
139.19
|
138.00
|
46,400
|
|
|
5/5/2025
|
+2.80/+2.06%
|
136.50
|
139.20
|
136.50
|
139.00
|
138.18
|
139.00
|
23,000
|
|
|