|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.50/+0.30%
|
168.10
|
168.10
|
165.00
|
168.00
|
166.30
|
168.00
|
306,000
|
|
|
5/29/2025
|
0.00 / 0.00%
|
166.90
|
167.50
|
164.00
|
167.50
|
165.99
|
167.50
|
412,900
|
|
|
5/28/2025
|
-0.60/-0.36%
|
170.00
|
170.00
|
165.50
|
167.50
|
166.77
|
167.50
|
235,600
|
|
|
5/27/2025
|
+5.90/+3.64%
|
162.80
|
169.40
|
162.80
|
168.10
|
166.82
|
168.10
|
428,500
|
|
|
5/26/2025
|
-1.10/-0.67%
|
163.00
|
164.00
|
160.40
|
162.20
|
161.34
|
162.20
|
457,100
|
|
|
5/23/2025
|
-1.30/-0.79%
|
163.50
|
166.40
|
163.10
|
163.30
|
163.64
|
163.30
|
140,200
|
|
|
5/22/2025
|
-2.60/-1.56%
|
167.00
|
167.70
|
163.80
|
164.60
|
164.97
|
164.60
|
730,800
|
|
|
5/21/2025
|
-3.20/-1.88%
|
170.70
|
170.70
|
167.00
|
167.20
|
168.05
|
167.20
|
517,600
|
|
|
5/20/2025
|
+2.40/+1.43%
|
168.60
|
170.70
|
168.50
|
170.40
|
169.77
|
170.40
|
175,600
|
|
|
5/19/2025
|
-3.80/-2.21%
|
170.00
|
171.50
|
168.00
|
168.00
|
169.01
|
168.00
|
667,500
|
|
|
5/16/2025
|
-3.20/-1.83%
|
175.20
|
175.20
|
171.80
|
171.80
|
173.04
|
171.80
|
206,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
176.00
|
176.90
|
172.00
|
175.00
|
174.55
|
175.00
|
345,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
175.00
|
176.90
|
174.00
|
175.00
|
175.04
|
175.00
|
1,080,200
|
|
|
5/13/2025
|
+2.40/+1.39%
|
172.60
|
179.60
|
172.60
|
175.00
|
174.64
|
175.00
|
699,400
|
|
|
5/12/2025
|
+2.10/+1.23%
|
170.60
|
172.60
|
169.50
|
172.60
|
171.69
|
172.60
|
306,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
171.30
|
172.00
|
169.90
|
170.50
|
170.52
|
170.50
|
332,600
|
|
|
5/8/2025
|
-2.70/-1.56%
|
173.20
|
173.20
|
170.50
|
170.50
|
171.47
|
170.50
|
382,000
|
|
|
5/7/2025
|
+1.40/+0.81%
|
171.40
|
173.20
|
170.00
|
173.20
|
171.53
|
173.20
|
497,200
|
|
|
5/6/2025
|
-0.70/-0.41%
|
173.40
|
173.40
|
171.60
|
171.80
|
172.19
|
171.80
|
793,500
|
|
|
5/5/2025
|
+4.70/+2.80%
|
168.60
|
173.90
|
167.00
|
172.50
|
171.36
|
172.50
|
726,200
|
|
|