|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+1.90/+1.52%
|
127.00
|
129.00
|
127.00
|
127.00
|
127.92
|
127.00
|
9,900
|
|
|
5/26/2026
|
+0.30/+0.24%
|
125.10
|
126.00
|
125.00
|
126.00
|
125.10
|
126.00
|
2,500
|
|
|
5/25/2026
|
+1.00/+0.79%
|
127.00
|
127.00
|
124.00
|
126.80
|
125.70
|
126.80
|
1,100
|
|
|
5/22/2026
|
-4.60/-3.47%
|
128.00
|
128.00
|
124.00
|
127.90
|
125.80
|
127.90
|
1,400
|
|
|
5/21/2026
|
+5.70/+4.59%
|
128.00
|
135.00
|
128.00
|
130.00
|
132.50
|
130.00
|
3,800
|
|
|
5/20/2026
|
+2.70/+2.15%
|
125.30
|
128.00
|
120.00
|
128.00
|
124.30
|
128.00
|
12,100
|
|
|
5/19/2026
|
-2.20/-1.74%
|
125.00
|
129.50
|
123.00
|
124.00
|
125.30
|
124.00
|
5,500
|
|
|
5/18/2026
|
-4.60/-3.51%
|
130.00
|
131.00
|
124.00
|
126.50
|
126.20
|
126.50
|
10,100
|
|
|
5/15/2026
|
+4.30/+3.48%
|
129.50
|
138.00
|
126.90
|
128.00
|
131.10
|
128.00
|
13,500
|
|
|
5/14/2026
|
+8.10/+6.80%
|
119.20
|
128.80
|
119.20
|
127.30
|
123.70
|
127.30
|
71,700
|
|
|
5/13/2026
|
-2.90/-2.30%
|
125.90
|
128.80
|
111.00
|
123.00
|
119.20
|
123.00
|
58,500
|
|
|
5/12/2026
|
+0.10/+0.08%
|
124.00
|
129.50
|
121.00
|
128.40
|
125.90
|
128.40
|
52,500
|
|
|
5/11/2026
|
-7.00/-5.13%
|
136.50
|
139.80
|
123.00
|
129.50
|
128.30
|
129.50
|
111,700
|
|
|
5/8/2026
|
-7.00/-4.84%
|
144.70
|
151.90
|
131.00
|
137.70
|
136.50
|
137.70
|
53,700
|
|
|
5/7/2026
|
+0.40/+0.28%
|
146.00
|
159.00
|
139.90
|
141.90
|
144.70
|
141.90
|
39,700
|
|
|
5/6/2026
|
-3.40/-2.30%
|
145.00
|
145.00
|
140.00
|
144.70
|
141.50
|
144.70
|
119,700
|
|
|
5/5/2026
|
-3.60/-2.36%
|
155.00
|
159.70
|
145.00
|
149.00
|
148.10
|
149.00
|
70,500
|
|
|
5/4/2026
|
-0.90/-0.58%
|
159.00
|
164.50
|
150.00
|
153.60
|
152.60
|
153.60
|
41,000
|
|
|
4/29/2026
|
-2.10/-1.34%
|
157.00
|
162.90
|
150.20
|
154.90
|
154.50
|
154.90
|
60,600
|
|
|
4/28/2026
|
-3.70/-2.39%
|
156.00
|
167.00
|
151.10
|
151.10
|
157.00
|
151.10
|
47,800
|
|
|