|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.80/-0.74%
|
108.00
|
108.00
|
106.40
|
106.70
|
106.78
|
106.70
|
21,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
108.10
|
108.40
|
105.10
|
107.50
|
107.19
|
107.50
|
40,500
|
|
|
5/14/2025
|
+0.10/+0.09%
|
107.80
|
108.10
|
107.10
|
107.50
|
107.63
|
107.50
|
56,100
|
|
|
5/13/2025
|
+2.90/+2.78%
|
106.00
|
107.90
|
106.00
|
107.40
|
106.82
|
107.40
|
83,800
|
|
|
5/12/2025
|
-1.30/-1.23%
|
106.00
|
106.50
|
103.80
|
104.50
|
104.44
|
104.50
|
19,700
|
|
|
5/9/2025
|
-1.10/-1.03%
|
106.90
|
107.50
|
105.40
|
105.80
|
106.82
|
105.80
|
63,600
|
|
|
5/8/2025
|
+3.40/+3.29%
|
104.00
|
106.90
|
103.50
|
106.90
|
104.81
|
106.90
|
61,200
|
|
|
5/7/2025
|
+0.50/+0.49%
|
104.00
|
104.00
|
102.40
|
103.50
|
103.24
|
103.50
|
16,700
|
|
|
5/6/2025
|
+4.00/+4.04%
|
99.10
|
103.20
|
99.00
|
103.00
|
102.28
|
103.00
|
73,300
|
|
|
5/5/2025
|
+1.60/+1.64%
|
97.40
|
99.00
|
97.20
|
99.00
|
98.43
|
99.00
|
28,900
|
|
|
4/29/2025
|
+0.10/+0.10%
|
97.50
|
97.60
|
97.00
|
97.40
|
97.32
|
97.40
|
7,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
97.40
|
97.40
|
96.60
|
97.30
|
97.09
|
97.30
|
18,700
|
|
|
4/25/2025
|
-0.20/-0.21%
|
97.50
|
97.60
|
97.00
|
97.30
|
97.13
|
97.30
|
12,700
|
|
|
4/24/2025
|
+0.50/+0.52%
|
97.00
|
98.00
|
95.00
|
97.50
|
96.60
|
97.50
|
20,200
|
|
|
4/23/2025
|
+0.50/+0.52%
|
100.00
|
100.00
|
96.00
|
97.00
|
97.54
|
97.00
|
39,500
|
|
|
4/22/2025
|
-1.40/-1.43%
|
97.00
|
97.90
|
95.00
|
96.50
|
96.24
|
96.50
|
25,000
|
|
|
4/21/2025
|
+1.50/+1.56%
|
97.40
|
98.60
|
97.00
|
97.90
|
97.94
|
97.90
|
65,300
|
|
|
4/18/2025
|
+1.40/+1.47%
|
98.70
|
98.70
|
95.80
|
96.40
|
96.47
|
96.40
|
8,700
|
|
|
4/17/2025
|
-0.50/-0.52%
|
95.00
|
95.20
|
94.00
|
95.00
|
94.49
|
95.00
|
9,900
|
|
|
4/16/2025
|
-0.60/-0.62%
|
96.10
|
96.10
|
95.30
|
95.50
|
95.69
|
95.50
|
11,300
|
|
|