|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-2.00/-1.47%
|
136.10
|
138.10
|
134.00
|
134.00
|
135.35
|
134.00
|
368,200
|
|
|
5/14/2026
|
-1.50/-1.09%
|
137.50
|
140.90
|
136.00
|
136.00
|
138.12
|
136.00
|
424,000
|
|
|
5/13/2026
|
-0.80/-0.58%
|
137.00
|
139.00
|
137.00
|
137.50
|
138.11
|
137.50
|
1,153,500
|
|
|
5/12/2026
|
+0.30/+0.22%
|
140.00
|
141.80
|
136.90
|
138.30
|
138.53
|
138.30
|
393,900
|
|
|
5/11/2026
|
-7.00/-4.83%
|
143.90
|
145.00
|
138.00
|
138.00
|
141.10
|
138.00
|
674,500
|
|
|
5/8/2026
|
-0.70/-0.48%
|
145.70
|
147.40
|
143.70
|
145.00
|
144.51
|
145.00
|
374,300
|
|
|
5/7/2026
|
-2.10/-1.42%
|
147.70
|
149.40
|
145.60
|
145.70
|
147.23
|
145.70
|
1,517,475
|
|
|
5/6/2026
|
-1.10/-0.74%
|
147.30
|
148.70
|
147.30
|
147.80
|
147.84
|
147.80
|
226,100
|
|
|
5/5/2026
|
+0.90/+0.61%
|
146.70
|
148.90
|
146.10
|
148.90
|
147.92
|
148.90
|
505,125
|
|
|
5/4/2026
|
-1.00/-0.67%
|
147.30
|
148.60
|
146.70
|
148.00
|
147.93
|
148.00
|
488,025
|
|
|
4/29/2026
|
+1.50/+1.02%
|
146.40
|
149.00
|
145.00
|
149.00
|
147.10
|
149.00
|
325,200
|
|
|
4/28/2026
|
+3.00/+2.08%
|
144.50
|
147.50
|
143.00
|
147.50
|
145.12
|
147.50
|
470,000
|
|
|
4/24/2026
|
-2.20/-1.50%
|
147.00
|
148.00
|
143.30
|
144.50
|
145.25
|
144.50
|
369,800
|
|
|
4/23/2026
|
-3.20/-2.13%
|
149.90
|
149.90
|
146.60
|
146.70
|
147.89
|
146.70
|
235,300
|
|
|
4/22/2026
|
-1.10/-0.73%
|
149.10
|
150.40
|
148.10
|
149.90
|
149.20
|
149.90
|
395,500
|
|
|
4/21/2026
|
+0.20/+0.13%
|
150.50
|
151.00
|
149.00
|
151.00
|
150.05
|
151.00
|
420,700
|
|
|
4/20/2026
|
-1.30/-0.85%
|
153.00
|
153.00
|
150.10
|
150.80
|
151.09
|
150.80
|
201,100
|
|
|
4/17/2026
|
+1.10/+0.73%
|
150.80
|
156.70
|
150.80
|
152.10
|
153.27
|
152.10
|
953,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
150.00
|
151.50
|
149.00
|
151.00
|
150.18
|
151.00
|
421,700
|
|
|
4/15/2026
|
+0.50/+0.33%
|
152.00
|
152.00
|
148.70
|
151.00
|
150.08
|
151.00
|
271,900
|
|
|