|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-1.30/-1.42%
|
90.50
|
91.00
|
88.80
|
90.00
|
89.75
|
90.00
|
1,148,300
|
|
|
6/5/2025
|
-0.50/-0.54%
|
92.00
|
92.00
|
91.00
|
91.30
|
91.61
|
91.30
|
848,500
|
|
|
6/4/2025
|
+2.00/+2.23%
|
89.80
|
92.50
|
89.30
|
91.80
|
91.34
|
91.80
|
1,516,400
|
|
|
6/3/2025
|
+0.30/+0.34%
|
90.00
|
91.00
|
89.00
|
89.80
|
89.63
|
89.80
|
801,300
|
|
|
6/2/2025
|
+2.50/+2.87%
|
86.90
|
90.10
|
86.50
|
89.50
|
88.18
|
89.50
|
1,287,400
|
|
|
5/30/2025
|
-0.50/-0.57%
|
87.10
|
87.70
|
86.60
|
87.00
|
87.01
|
87.00
|
981,400
|
|
|
5/29/2025
|
-0.50/-0.57%
|
87.50
|
87.70
|
87.20
|
87.50
|
87.45
|
87.50
|
1,613,700
|
|
|
5/28/2025
|
-0.40/-0.45%
|
88.20
|
88.60
|
87.50
|
88.00
|
88.04
|
88.00
|
632,400
|
|
|
5/27/2025
|
+0.60/+0.68%
|
87.50
|
88.80
|
87.30
|
88.40
|
87.98
|
88.40
|
736,800
|
|
|
5/26/2025
|
0.00 / 0.00%
|
87.80
|
87.80
|
86.20
|
87.80
|
87.10
|
87.80
|
574,800
|
|
|
5/23/2025
|
+0.60/+0.69%
|
87.10
|
88.00
|
86.60
|
87.80
|
87.26
|
87.80
|
571,400
|
|
|
5/22/2025
|
-1.10/-1.25%
|
87.50
|
88.60
|
87.00
|
87.20
|
87.64
|
87.20
|
837,600
|
|
|
5/21/2025
|
0.00 / 0.00%
|
88.40
|
88.40
|
87.20
|
88.30
|
87.82
|
88.30
|
689,200
|
|
|
5/20/2025
|
+0.30/+0.34%
|
88.00
|
88.90
|
86.80
|
88.30
|
87.45
|
88.30
|
898,700
|
|
|
5/19/2025
|
-2.00/-2.22%
|
89.50
|
89.50
|
88.00
|
88.00
|
88.81
|
88.00
|
709,400
|
|
|
5/16/2025
|
-1.00/-1.10%
|
90.00
|
90.80
|
89.70
|
90.00
|
90.05
|
90.00
|
825,300
|
|
|
5/15/2025
|
-2.00/-2.15%
|
92.00
|
92.00
|
89.90
|
91.00
|
91.03
|
91.00
|
1,194,800
|
|
|
5/14/2025
|
+2.50/+2.76%
|
89.80
|
93.00
|
89.50
|
93.00
|
90.50
|
93.00
|
2,086,000
|
|
|
5/13/2025
|
+0.10/+0.11%
|
91.50
|
91.50
|
89.40
|
90.50
|
90.20
|
90.50
|
1,207,500
|
|
|
5/12/2025
|
+0.90/+1.01%
|
89.50
|
90.50
|
89.00
|
90.40
|
89.78
|
90.40
|
742,000
|
|
|