Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.50/-0.24%
|
205.40
|
205.40
|
204.80
|
204.80
|
205.24
|
204.80
|
3,800
|
|
5/29/2025
|
+0.30/+0.15%
|
205.00
|
206.00
|
205.00
|
205.30
|
205.20
|
205.30
|
8,200
|
|
5/28/2025
|
+0.40/+0.20%
|
204.70
|
205.00
|
204.70
|
205.00
|
204.75
|
205.00
|
7,900
|
|
5/27/2025
|
-0.10/-0.05%
|
205.30
|
205.30
|
204.50
|
204.60
|
204.66
|
204.60
|
2,400
|
|
5/26/2025
|
+0.20/+0.10%
|
209.00
|
209.00
|
204.00
|
204.70
|
204.78
|
204.70
|
8,500
|
|
5/23/2025
|
+0.60/+0.29%
|
204.00
|
204.90
|
204.00
|
204.50
|
204.28
|
204.50
|
2,000
|
|
5/22/2025
|
0.00 / 0.00%
|
204.00
|
204.30
|
203.90
|
203.90
|
203.98
|
203.90
|
3,600
|
|
5/21/2025
|
-0.20/-0.10%
|
204.10
|
204.50
|
203.90
|
203.90
|
204.11
|
203.90
|
3,700
|
|
5/20/2025
|
+0.40/+0.20%
|
203.90
|
204.10
|
203.90
|
204.10
|
204.01
|
204.10
|
15,900
|
|
5/19/2025
|
+0.70/+0.34%
|
203.00
|
203.80
|
203.00
|
203.70
|
203.45
|
203.70
|
4,600
|
|
5/16/2025
|
-1.00/-0.49%
|
204.00
|
205.00
|
203.00
|
203.00
|
203.51
|
203.00
|
3,400
|
|
5/15/2025
|
-1.00/-0.49%
|
205.00
|
205.00
|
202.50
|
204.00
|
203.29
|
204.00
|
12,100
|
|
5/14/2025
|
+4.70/+2.35%
|
203.00
|
205.00
|
200.30
|
205.00
|
202.23
|
205.00
|
17,400
|
|
5/13/2025
|
+0.30/+0.15%
|
200.00
|
200.80
|
199.40
|
200.30
|
200.11
|
200.30
|
10,100
|
|
5/12/2025
|
+0.20/+0.10%
|
199.70
|
200.00
|
199.50
|
200.00
|
199.76
|
200.00
|
3,200
|
|
5/9/2025
|
+0.30/+0.15%
|
199.50
|
199.80
|
199.00
|
199.80
|
199.34
|
199.80
|
4,800
|
|
5/8/2025
|
+0.30/+0.15%
|
200.00
|
200.70
|
199.20
|
199.50
|
200.07
|
199.50
|
4,000
|
|
5/7/2025
|
-0.80/-0.40%
|
200.00
|
200.10
|
199.20
|
199.20
|
199.58
|
199.20
|
2,400
|
|
5/6/2025
|
0.00 / 0.00%
|
200.00
|
200.00
|
199.30
|
200.00
|
199.98
|
200.00
|
8,700
|
|
5/5/2025
|
+1.20/+0.60%
|
199.10
|
200.80
|
199.00
|
200.00
|
199.68
|
200.00
|
15,500
|
|
|