|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.30/+0.33%
|
91.10
|
92.60
|
90.80
|
91.10
|
91.63
|
91.10
|
456,100
|
|
|
6/4/2025
|
-1.30/-1.41%
|
92.10
|
92.60
|
90.50
|
90.80
|
91.32
|
90.80
|
377,500
|
|
|
6/3/2025
|
+1.80/+1.99%
|
90.60
|
92.30
|
90.60
|
92.10
|
91.64
|
92.10
|
423,700
|
|
|
6/2/2025
|
+0.20/+0.22%
|
90.00
|
90.70
|
89.10
|
90.30
|
89.91
|
90.30
|
300,100
|
|
|
5/30/2025
|
-3.30/-3.53%
|
93.50
|
94.10
|
90.10
|
90.10
|
91.51
|
90.10
|
595,200
|
|
|
5/29/2025
|
+0.10/+0.11%
|
94.10
|
94.80
|
92.60
|
93.40
|
93.61
|
93.40
|
310,800
|
|
|
5/28/2025
|
-1.30/-1.37%
|
94.60
|
94.90
|
93.00
|
93.30
|
93.93
|
93.30
|
407,300
|
|
|
5/27/2025
|
+1.70/+1.83%
|
93.00
|
94.70
|
92.50
|
94.60
|
93.99
|
94.60
|
502,100
|
|
|
5/26/2025
|
+1.90/+2.09%
|
91.00
|
92.90
|
88.00
|
92.90
|
90.68
|
92.90
|
441,800
|
|
|
5/23/2025
|
+0.30/+0.33%
|
91.50
|
92.00
|
90.00
|
91.00
|
91.10
|
91.00
|
571,700
|
|
|
5/22/2025
|
-3.80/-4.02%
|
94.50
|
95.00
|
90.50
|
90.70
|
92.58
|
90.70
|
1,040,200
|
|
|
5/21/2025
|
+0.20/+0.21%
|
94.90
|
96.70
|
94.00
|
94.50
|
95.15
|
94.50
|
388,200
|
|
|
5/20/2025
|
-1.00/-1.05%
|
95.30
|
96.00
|
94.00
|
94.30
|
94.74
|
94.30
|
548,000
|
|
|
5/19/2025
|
-2.70/-2.76%
|
97.70
|
97.70
|
94.60
|
95.30
|
95.80
|
95.30
|
591,400
|
|
|
5/16/2025
|
+2.00/+2.08%
|
96.00
|
98.50
|
95.10
|
98.00
|
97.32
|
98.00
|
927,500
|
|
|
5/15/2025
|
-0.20/-0.21%
|
97.20
|
97.50
|
94.90
|
96.00
|
95.90
|
96.00
|
547,000
|
|
|
5/14/2025
|
+2.80/+3.00%
|
93.40
|
97.30
|
93.40
|
96.20
|
95.80
|
96.20
|
1,178,000
|
|
|
5/13/2025
|
+0.10/+0.11%
|
95.10
|
95.20
|
93.00
|
93.40
|
93.72
|
93.40
|
525,700
|
|
|
5/12/2025
|
-0.30/-0.32%
|
94.50
|
94.50
|
92.20
|
93.30
|
93.08
|
93.30
|
435,600
|
|
|
5/9/2025
|
+4.30/+4.82%
|
89.60
|
94.30
|
89.60
|
93.60
|
92.74
|
93.60
|
1,310,500
|
|
|