|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/24/2026
|
-2.90/-1.63%
|
179.50
|
179.50
|
171.30
|
175.00
|
173.67
|
100.00
|
397,900
|
|
|
4/23/2026
|
-4.50/-2.47%
|
184.00
|
184.00
|
170.00
|
177.90
|
175.95
|
101.66
|
1,100,400
|
|
|
4/22/2026
|
-5.60/-2.98%
|
189.00
|
191.00
|
180.10
|
182.40
|
184.76
|
104.23
|
763,800
|
|
|
4/21/2026
|
-4.00/-2.08%
|
194.00
|
198.00
|
187.90
|
188.00
|
193.01
|
107.43
|
781,100
|
|
|
4/20/2026
|
+12.50/+6.96%
|
180.50
|
192.00
|
179.70
|
192.00
|
188.58
|
109.71
|
1,542,300
|
|
|
4/17/2026
|
-7.60/-4.06%
|
188.60
|
188.60
|
179.50
|
179.50
|
181.48
|
102.57
|
577,400
|
|
|
4/16/2026
|
-7.40/-3.80%
|
195.50
|
195.50
|
186.10
|
187.10
|
188.39
|
106.91
|
654,600
|
|
|
4/15/2026
|
-0.50/-0.26%
|
196.30
|
200.20
|
193.10
|
194.50
|
197.05
|
111.14
|
728,300
|
|
|