|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-1.00/-1.03%
|
97.80
|
97.80
|
92.90
|
96.50
|
94.95
|
96.50
|
762,800
|
|
|
6/4/2025
|
-1.00/-1.02%
|
99.00
|
99.00
|
95.80
|
97.50
|
96.95
|
97.50
|
558,600
|
|
|
6/3/2025
|
+0.50/+0.51%
|
98.80
|
102.50
|
98.50
|
98.50
|
100.18
|
98.50
|
799,800
|
|
|
6/2/2025
|
+0.30/+0.31%
|
97.90
|
99.00
|
95.10
|
98.00
|
97.35
|
98.00
|
454,200
|
|
|
5/30/2025
|
-4.10/-4.03%
|
101.80
|
103.50
|
97.00
|
97.70
|
99.66
|
97.70
|
1,099,400
|
|
|
5/29/2025
|
-2.20/-2.12%
|
104.20
|
105.50
|
99.10
|
101.80
|
102.72
|
101.80
|
706,300
|
|
|
5/28/2025
|
-6.00/-5.45%
|
110.20
|
110.20
|
102.30
|
104.00
|
104.96
|
104.00
|
1,342,500
|
|
|
5/27/2025
|
+4.50/+4.27%
|
106.00
|
111.20
|
106.00
|
110.00
|
109.39
|
110.00
|
1,335,000
|
|
|
5/26/2025
|
+3.90/+3.84%
|
102.50
|
105.50
|
99.00
|
105.50
|
102.77
|
105.50
|
1,591,700
|
|
|
5/23/2025
|
+6.60/+6.95%
|
95.60
|
101.60
|
95.60
|
101.60
|
99.48
|
101.60
|
2,207,800
|
|
|
5/22/2025
|
-3.90/-3.94%
|
99.50
|
100.30
|
95.00
|
95.00
|
97.40
|
95.00
|
1,165,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
99.50
|
99.60
|
95.60
|
98.90
|
97.32
|
98.90
|
872,000
|
|
|
5/20/2025
|
-0.90/-0.90%
|
100.40
|
105.60
|
98.90
|
98.90
|
102.16
|
98.90
|
1,602,900
|
|
|
5/19/2025
|
+6.50/+6.97%
|
93.60
|
99.80
|
93.40
|
99.80
|
98.51
|
99.80
|
2,022,700
|
|
|
5/16/2025
|
+6.10/+7.00%
|
87.40
|
93.30
|
86.70
|
93.30
|
91.19
|
93.30
|
1,211,500
|
|
|
5/15/2025
|
+0.40/+0.46%
|
86.90
|
87.20
|
84.80
|
87.20
|
85.96
|
87.20
|
695,400
|
|
|
5/14/2025
|
+1.80/+2.12%
|
85.20
|
86.80
|
82.90
|
86.80
|
85.00
|
86.80
|
983,600
|
|
|
5/13/2025
|
+2.80/+3.41%
|
82.70
|
85.50
|
82.40
|
85.00
|
83.89
|
85.00
|
1,564,300
|
|
|
5/12/2025
|
+1.60/+1.99%
|
81.20
|
83.20
|
81.20
|
82.20
|
82.23
|
82.20
|
1,171,400
|
|
|
5/9/2025
|
+0.10/+0.12%
|
80.30
|
82.10
|
79.00
|
80.60
|
80.78
|
80.60
|
1,088,600
|
|
|