Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.30/+0.30%
|
98.80
|
99.80
|
98.80
|
98.90
|
99.23
|
98.90
|
6,100
|
|
5/27/2025
|
+0.30/+0.31%
|
98.30
|
99.00
|
98.30
|
98.60
|
98.62
|
98.60
|
6,900
|
|
5/26/2025
|
0.00 / 0.00%
|
98.90
|
99.80
|
98.00
|
98.30
|
98.33
|
98.30
|
12,500
|
|
5/23/2025
|
-0.50/-0.51%
|
98.90
|
99.00
|
98.20
|
98.30
|
98.55
|
98.30
|
6,000
|
|
5/22/2025
|
-0.80/-0.80%
|
99.40
|
99.60
|
98.80
|
98.80
|
99.15
|
98.80
|
7,100
|
|
5/21/2025
|
-0.30/-0.30%
|
100.00
|
100.00
|
99.20
|
99.60
|
99.65
|
99.60
|
16,200
|
|
5/20/2025
|
+0.30/+0.30%
|
100.10
|
100.10
|
99.60
|
99.90
|
99.80
|
99.90
|
5,600
|
|
5/19/2025
|
-0.40/-0.40%
|
98.50
|
99.70
|
98.50
|
99.60
|
99.37
|
99.60
|
3,600
|
|
5/16/2025
|
0.00 / 0.00%
|
100.30
|
100.50
|
99.50
|
100.00
|
99.98
|
100.00
|
12,000
|
|
5/15/2025
|
0.00 / 0.00%
|
100.50
|
100.50
|
99.30
|
100.00
|
100.00
|
100.00
|
11,300
|
|
5/14/2025
|
-0.10/-0.10%
|
100.10
|
100.80
|
100.00
|
100.00
|
100.21
|
100.00
|
16,100
|
|
5/13/2025
|
0.00 / 0.00%
|
100.10
|
100.80
|
100.00
|
100.10
|
100.18
|
100.10
|
24,600
|
|
5/12/2025
|
+2.00/+2.04%
|
99.60
|
101.50
|
99.50
|
100.10
|
100.22
|
100.10
|
23,300
|
|
5/9/2025
|
-0.10/-0.10%
|
99.60
|
99.60
|
98.10
|
98.10
|
98.50
|
98.10
|
17,600
|
|
5/8/2025
|
-1.70/-1.70%
|
100.00
|
100.00
|
98.00
|
98.20
|
98.83
|
98.20
|
31,200
|
|
5/7/2025
|
+1.00/+1.01%
|
101.30
|
101.30
|
98.90
|
99.90
|
99.85
|
99.90
|
30,700
|
|
5/6/2025
|
-5.30/-5.09%
|
97.20
|
101.00
|
97.20
|
98.90
|
98.96
|
98.90
|
111,800
|
|
5/5/2025
|
-7.80/-6.96%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
25,400
|
|
4/29/2025
|
-0.10/-0.09%
|
113.90
|
113.90
|
111.00
|
112.00
|
112.62
|
112.00
|
5,700
|
|
4/28/2025
|
+0.10/+0.09%
|
117.50
|
117.90
|
114.50
|
114.60
|
116.28
|
112.10
|
16,300
|
|
|