Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
0.00 / 0.00%
|
140.00
|
141.00
|
137.00
|
141.00
|
139.83
|
141.00
|
488,100
|
|
4/17/2024
|
0.00 / 0.00%
|
140.00
|
141.40
|
138.00
|
141.00
|
140.36
|
141.00
|
414,000
|
|
4/16/2024
|
+2.10/+1.51%
|
138.00
|
141.00
|
135.30
|
141.00
|
137.39
|
141.00
|
722,600
|
|
4/15/2024
|
-6.00/-4.14%
|
142.60
|
143.30
|
135.00
|
138.90
|
140.07
|
138.90
|
918,900
|
|
4/12/2024
|
-0.30/-0.21%
|
144.90
|
145.40
|
142.50
|
144.90
|
144.32
|
144.90
|
182,800
|
|
4/11/2024
|
+5.20/+3.71%
|
138.00
|
145.60
|
137.80
|
145.20
|
143.56
|
145.20
|
1,028,500
|
|
4/10/2024
|
0.00 / 0.00%
|
140.20
|
143.50
|
139.00
|
140.00
|
140.20
|
140.00
|
437,100
|
|
4/9/2024
|
-2.90/-2.03%
|
142.90
|
143.20
|
137.70
|
140.00
|
138.86
|
140.00
|
1,555,200
|
|
4/8/2024
|
-5.10/-3.45%
|
145.20
|
147.40
|
141.90
|
142.90
|
143.44
|
142.90
|
805,400
|
|
4/5/2024
|
-1.00/-0.67%
|
147.80
|
150.00
|
145.20
|
148.00
|
148.30
|
148.00
|
398,200
|
|
4/4/2024
|
+0.60/+0.40%
|
148.40
|
150.00
|
143.70
|
149.00
|
146.76
|
149.00
|
1,018,200
|
|
4/3/2024
|
-4.60/-3.01%
|
150.00
|
150.80
|
148.40
|
148.40
|
149.53
|
148.40
|
849,100
|
|
4/2/2024
|
-0.50/-0.33%
|
151.80
|
154.90
|
148.30
|
153.00
|
150.63
|
153.00
|
820,300
|
|
4/1/2024
|
-2.50/-1.60%
|
152.60
|
154.40
|
152.20
|
153.50
|
153.08
|
153.50
|
530,900
|
|
3/29/2024
|
-0.90/-0.57%
|
156.90
|
157.50
|
152.10
|
156.00
|
154.36
|
156.00
|
926,900
|
|
3/28/2024
|
+9.90/+6.73%
|
147.00
|
156.90
|
147.00
|
156.90
|
151.71
|
156.90
|
1,325,500
|
|
3/27/2024
|
-0.90/-0.61%
|
146.00
|
147.00
|
141.60
|
147.00
|
144.76
|
147.00
|
1,225,100
|
|
3/26/2024
|
-0.10/-0.07%
|
146.50
|
147.90
|
144.20
|
147.90
|
145.69
|
147.90
|
633,800
|
|
3/25/2024
|
-1.70/-1.14%
|
147.60
|
149.00
|
146.20
|
148.00
|
147.35
|
148.00
|
513,300
|
|
3/22/2024
|
-0.30/-0.20%
|
149.80
|
149.80
|
147.50
|
149.70
|
148.13
|
149.70
|
821,700
|
|
|