|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2026
|
-1.20/-0.81%
|
148.00
|
148.00
|
144.00
|
147.00
|
145.30
|
147.00
|
61,530
|
|
|
5/15/2026
|
-0.50/-0.34%
|
149.00
|
150.00
|
147.50
|
147.90
|
148.20
|
147.90
|
38,800
|
|
|
5/14/2026
|
+1.60/+1.09%
|
147.20
|
150.50
|
146.00
|
149.00
|
148.40
|
149.00
|
51,500
|
|
|
5/13/2026
|
-3.20/-2.13%
|
150.50
|
150.50
|
143.20
|
147.20
|
147.40
|
147.20
|
67,900
|
|
|
5/12/2026
|
-4.60/-2.98%
|
154.60
|
154.60
|
149.30
|
150.00
|
150.40
|
150.00
|
40,400
|
|
|
5/11/2026
|
-6.70/-4.25%
|
158.90
|
158.90
|
151.00
|
151.00
|
154.60
|
151.00
|
82,800
|
|
|
5/8/2026
|
+3.80/+2.46%
|
154.50
|
161.00
|
153.00
|
158.00
|
157.70
|
158.00
|
57,300
|
|
|
5/7/2026
|
+1.10/+0.72%
|
153.70
|
156.90
|
152.80
|
154.50
|
154.20
|
154.50
|
55,100
|
|
|
5/6/2026
|
+4.40/+2.92%
|
150.80
|
155.00
|
148.00
|
154.90
|
153.40
|
154.90
|
33,000
|
|
|
5/5/2026
|
-8.00/-5.04%
|
153.70
|
153.70
|
149.00
|
150.80
|
150.50
|
150.80
|
80,100
|
|
|
5/4/2026
|
-11.70/-7.07%
|
164.00
|
166.90
|
153.00
|
153.70
|
158.80
|
153.70
|
110,100
|
|
|
4/29/2026
|
-1.50/-0.91%
|
165.00
|
167.60
|
163.20
|
164.00
|
165.40
|
164.00
|
80,200
|
|
|
4/28/2026
|
+6.20/+3.86%
|
160.10
|
168.40
|
160.00
|
166.90
|
165.50
|
166.90
|
132,100
|
|
|
4/24/2026
|
-2.10/-1.30%
|
160.00
|
162.90
|
159.80
|
160.00
|
160.70
|
160.00
|
67,500
|
|
|
4/23/2026
|
-0.50/-0.31%
|
160.80
|
170.00
|
158.40
|
159.90
|
162.10
|
159.90
|
159,900
|
|
|
4/22/2026
|
-5.50/-3.32%
|
164.00
|
164.00
|
158.50
|
160.30
|
160.40
|
160.30
|
111,900
|
|
|
4/21/2026
|
+8.70/+5.65%
|
160.00
|
170.00
|
158.80
|
162.80
|
165.80
|
162.80
|
198,500
|
|
|
4/20/2026
|
+15.70/+10.88%
|
152.00
|
160.00
|
146.00
|
160.00
|
154.10
|
160.00
|
217,700
|
|
|
4/17/2026
|
+16.20/+12.11%
|
134.00
|
153.00
|
134.00
|
150.00
|
144.30
|
150.00
|
292,100
|
|
|
4/16/2026
|
+0.10/+0.07%
|
132.50
|
135.20
|
132.50
|
134.00
|
133.80
|
134.00
|
58,300
|
|
|