|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.10/+0.09%
|
109.00
|
109.00
|
107.80
|
107.90
|
108.34
|
107.90
|
110,500
|
|
|
5/26/2026
|
-3.20/-2.88%
|
112.20
|
113.20
|
107.80
|
107.80
|
109.02
|
107.80
|
1,018,600
|
|
|
5/25/2026
|
+2.20/+2.02%
|
109.00
|
113.80
|
108.80
|
111.00
|
111.17
|
111.00
|
1,100,100
|
|
|
5/22/2026
|
-4.70/-4.14%
|
115.00
|
115.00
|
107.50
|
108.80
|
109.17
|
108.80
|
1,661,800
|
|
|
5/21/2026
|
-4.40/-3.73%
|
119.50
|
119.50
|
113.50
|
113.50
|
115.10
|
113.50
|
2,949,500
|
|
|
5/20/2026
|
-3.40/-2.80%
|
122.50
|
122.80
|
115.00
|
117.90
|
118.39
|
117.90
|
986,300
|
|
|
5/19/2026
|
+1.50/+1.25%
|
121.10
|
124.90
|
119.70
|
121.30
|
121.74
|
121.30
|
1,693,100
|
|
|
5/18/2026
|
-1.20/-0.99%
|
121.50
|
122.00
|
116.90
|
119.80
|
118.80
|
119.80
|
1,211,200
|
|
|
5/15/2026
|
-3.00/-2.42%
|
124.60
|
127.10
|
120.50
|
121.00
|
123.37
|
121.00
|
1,420,100
|
|
|
5/14/2026
|
-2.50/-1.98%
|
128.00
|
128.00
|
120.00
|
124.00
|
123.53
|
124.00
|
5,109,500
|
|
|
5/13/2026
|
+2.30/+1.85%
|
124.00
|
128.00
|
117.00
|
126.50
|
120.94
|
126.50
|
2,261,000
|
|
|
5/12/2026
|
-8.80/-6.62%
|
134.10
|
134.10
|
124.20
|
124.20
|
126.62
|
124.20
|
1,693,800
|
|
|
5/11/2026
|
+5.00/+3.91%
|
129.00
|
136.90
|
126.00
|
133.00
|
134.09
|
133.00
|
2,655,800
|
|
|
5/8/2026
|
+5.90/+4.83%
|
123.50
|
130.60
|
117.00
|
128.00
|
125.91
|
128.00
|
2,413,100
|
|
|
5/7/2026
|
+7.90/+6.92%
|
116.00
|
122.10
|
116.00
|
122.10
|
121.06
|
122.10
|
3,129,900
|
|
|
5/6/2026
|
+7.40/+6.93%
|
108.00
|
114.20
|
108.00
|
114.20
|
111.91
|
114.20
|
1,893,200
|
|
|
5/5/2026
|
+6.90/+6.91%
|
104.50
|
106.80
|
104.00
|
106.80
|
106.43
|
106.80
|
1,551,700
|
|
|
5/4/2026
|
-0.10/-0.06%
|
176.00
|
176.50
|
170.80
|
174.80
|
173.84
|
99.89
|
766,800
|
|
|
4/29/2026
|
-2.10/-1.19%
|
178.20
|
178.20
|
172.70
|
174.90
|
174.17
|
99.94
|
386,600
|
|
|
4/28/2026
|
+2.00/+1.14%
|
177.00
|
181.00
|
174.60
|
177.00
|
177.61
|
101.14
|
605,100
|
|
|