|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+2.70/+2.47%
|
109.30
|
113.70
|
108.00
|
112.00
|
111.72
|
112.00
|
1,004,200
|
|
|
6/4/2025
|
+1.40/+1.30%
|
108.10
|
109.90
|
108.00
|
109.30
|
109.15
|
109.30
|
405,200
|
|
|
6/3/2025
|
-0.30/-0.28%
|
109.50
|
109.50
|
107.90
|
107.90
|
108.47
|
107.90
|
280,900
|
|
|
6/2/2025
|
+1.20/+1.12%
|
106.00
|
108.50
|
105.60
|
108.20
|
106.45
|
108.20
|
376,900
|
|
|
5/30/2025
|
-2.50/-2.28%
|
109.30
|
109.30
|
106.40
|
107.00
|
107.65
|
107.00
|
655,400
|
|
|
5/29/2025
|
-0.10/-0.09%
|
110.00
|
111.00
|
108.30
|
109.50
|
109.08
|
109.50
|
337,900
|
|
|
5/28/2025
|
-1.40/-1.26%
|
111.30
|
112.50
|
109.40
|
109.60
|
110.64
|
109.60
|
447,700
|
|
|
5/27/2025
|
-0.30/-0.27%
|
111.00
|
112.40
|
110.40
|
111.00
|
111.12
|
111.00
|
552,900
|
|
|
5/26/2025
|
+2.30/+2.11%
|
110.50
|
111.30
|
107.00
|
111.30
|
108.86
|
111.30
|
632,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
107.90
|
112.00
|
107.50
|
109.00
|
109.46
|
109.00
|
709,800
|
|
|
5/22/2025
|
-4.50/-3.96%
|
113.00
|
113.40
|
109.00
|
109.00
|
111.30
|
109.00
|
1,088,000
|
|
|
5/21/2025
|
-1.10/-0.96%
|
115.50
|
116.00
|
113.10
|
113.50
|
114.10
|
113.50
|
692,700
|
|
|
5/20/2025
|
-1.90/-1.63%
|
116.80
|
116.80
|
114.10
|
114.60
|
115.05
|
114.60
|
1,008,400
|
|
|
5/19/2025
|
-3.60/-3.00%
|
120.00
|
120.00
|
116.50
|
116.50
|
117.33
|
116.50
|
706,100
|
|
|
5/16/2025
|
+5.40/+4.71%
|
114.70
|
120.90
|
114.70
|
120.10
|
118.11
|
120.10
|
1,319,600
|
|
|
5/15/2025
|
-1.30/-1.12%
|
115.50
|
116.80
|
114.20
|
114.70
|
115.27
|
114.70
|
849,300
|
|
|
5/14/2025
|
+0.90/+0.78%
|
115.90
|
117.90
|
114.70
|
116.00
|
116.03
|
116.00
|
868,500
|
|
|
5/13/2025
|
+1.20/+1.05%
|
115.50
|
117.50
|
114.20
|
115.10
|
116.02
|
115.10
|
1,436,600
|
|
|
5/12/2025
|
-0.40/-0.35%
|
115.90
|
115.90
|
112.90
|
113.90
|
114.07
|
113.90
|
476,200
|
|
|
5/9/2025
|
+1.60/+1.42%
|
113.00
|
116.20
|
113.00
|
114.30
|
114.75
|
114.30
|
661,100
|
|
|