|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.50/+0.36%
|
139.40
|
139.90
|
138.40
|
139.90
|
139.11
|
139.90
|
45,700
|
|
|
5/25/2026
|
+1.40/+1.01%
|
138.40
|
140.00
|
138.40
|
139.40
|
139.32
|
139.40
|
55,600
|
|
|
5/22/2026
|
-1.40/-1.00%
|
139.00
|
139.40
|
138.00
|
138.00
|
138.63
|
138.00
|
56,800
|
|
|
5/21/2026
|
+2.40/+1.75%
|
136.30
|
142.50
|
136.30
|
139.40
|
139.53
|
139.40
|
89,100
|
|
|
5/20/2026
|
-4.10/-2.91%
|
140.20
|
140.60
|
136.50
|
137.00
|
138.08
|
137.00
|
176,000
|
|
|
5/19/2026
|
-5.00/-3.42%
|
143.00
|
146.10
|
140.00
|
141.10
|
141.99
|
141.10
|
233,100
|
|
|
5/18/2026
|
-2.70/-1.72%
|
159.10
|
159.50
|
154.50
|
154.50
|
155.56
|
146.14
|
297,600
|
|
|
5/15/2026
|
+0.20/+0.13%
|
157.00
|
158.50
|
156.40
|
157.20
|
157.34
|
148.69
|
192,200
|
|
|
5/14/2026
|
-3.90/-2.42%
|
160.90
|
160.90
|
156.50
|
157.00
|
158.15
|
148.50
|
222,100
|
|
|
5/13/2026
|
-0.60/-0.37%
|
161.50
|
164.00
|
157.50
|
160.90
|
160.38
|
152.19
|
196,700
|
|
|
5/12/2026
|
+3.50/+2.22%
|
158.00
|
162.00
|
155.00
|
161.50
|
159.46
|
152.76
|
377,600
|
|
|
5/11/2026
|
+8.00/+5.33%
|
153.00
|
158.00
|
150.50
|
158.00
|
154.82
|
149.45
|
514,900
|
|
|
5/8/2026
|
-0.60/-0.40%
|
150.60
|
150.60
|
149.00
|
150.00
|
149.59
|
141.88
|
79,300
|
|
|
5/7/2026
|
+0.20/+0.13%
|
147.10
|
152.40
|
147.10
|
150.60
|
150.49
|
142.45
|
167,900
|
|
|
5/6/2026
|
-0.10/-0.07%
|
150.70
|
150.80
|
148.90
|
150.40
|
149.91
|
142.26
|
72,400
|
|
|
5/5/2026
|
+0.50/+0.33%
|
150.20
|
150.50
|
148.00
|
150.50
|
149.20
|
142.36
|
99,900
|
|
|
5/4/2026
|
+4.40/+3.02%
|
148.50
|
152.00
|
147.00
|
150.00
|
149.89
|
141.88
|
216,200
|
|
|
4/29/2026
|
+0.20/+0.14%
|
147.00
|
147.00
|
144.80
|
145.60
|
145.77
|
137.72
|
106,400
|
|
|
4/28/2026
|
-1.60/-1.09%
|
145.10
|
149.30
|
145.10
|
145.40
|
145.84
|
137.53
|
114,400
|
|
|
4/24/2026
|
-1.60/-1.08%
|
145.90
|
149.90
|
145.10
|
147.00
|
146.40
|
139.05
|
80,700
|
|
|