|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
0.00 / 0.00%
|
91.00
|
91.50
|
89.60
|
91.50
|
90.73
|
91.50
|
275,800
|
|
|
6/4/2026
|
+1.50/+1.67%
|
90.10
|
92.40
|
89.30
|
91.50
|
90.96
|
91.50
|
483,200
|
|
|
6/3/2026
|
+0.60/+0.67%
|
88.60
|
90.00
|
88.10
|
90.00
|
89.37
|
90.00
|
307,000
|
|
|
6/2/2026
|
+1.40/+1.59%
|
87.80
|
89.90
|
87.00
|
89.40
|
88.87
|
89.40
|
545,400
|
|
|
6/1/2026
|
-0.50/-0.56%
|
88.00
|
88.80
|
86.60
|
88.00
|
87.61
|
88.00
|
374,200
|
|
|
5/29/2026
|
-1.50/-1.67%
|
89.20
|
89.30
|
87.40
|
88.50
|
88.11
|
88.50
|
563,400
|
|
|
5/28/2026
|
0.00 / 0.00%
|
90.00
|
90.50
|
88.00
|
90.00
|
89.17
|
90.00
|
694,500
|
|
|
5/27/2026
|
-0.50/-0.55%
|
90.70
|
92.50
|
89.60
|
90.00
|
91.19
|
90.00
|
685,300
|
|
|
5/26/2026
|
-1.50/-1.63%
|
91.50
|
91.50
|
89.80
|
90.50
|
90.23
|
90.50
|
620,800
|
|
|
5/25/2026
|
-1.00/-1.08%
|
92.70
|
92.80
|
89.60
|
92.00
|
90.96
|
92.00
|
676,400
|
|
|
5/22/2026
|
-1.90/-2.00%
|
93.00
|
94.00
|
90.60
|
93.00
|
91.96
|
93.00
|
637,500
|
|
|
5/21/2026
|
-0.10/-0.11%
|
95.30
|
95.40
|
90.00
|
94.90
|
92.58
|
94.90
|
902,100
|
|
|
5/20/2026
|
+1.60/+1.71%
|
91.60
|
95.00
|
87.00
|
95.00
|
91.71
|
95.00
|
1,144,700
|
|
|
5/19/2026
|
+6.10/+6.99%
|
88.20
|
93.40
|
88.20
|
93.40
|
92.26
|
93.40
|
1,923,700
|
|
|
5/18/2026
|
+2.40/+2.83%
|
84.00
|
87.60
|
83.80
|
87.30
|
86.42
|
87.30
|
717,700
|
|
|
5/15/2026
|
-0.70/-0.82%
|
85.60
|
85.60
|
83.80
|
84.90
|
84.37
|
84.90
|
175,800
|
|
|
5/14/2026
|
-0.30/-0.35%
|
85.90
|
86.50
|
85.40
|
85.60
|
86.01
|
85.60
|
290,300
|
|
|
5/13/2026
|
+3.40/+4.12%
|
82.60
|
86.30
|
82.20
|
85.90
|
84.79
|
85.90
|
401,800
|
|
|
5/12/2026
|
+0.20/+0.24%
|
82.30
|
82.80
|
82.00
|
82.50
|
82.35
|
82.50
|
163,400
|
|
|
5/11/2026
|
-1.10/-1.32%
|
82.60
|
83.40
|
82.30
|
82.30
|
82.69
|
82.30
|
255,400
|
|
|