Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
+0.50/+0.36%
|
139.10
|
147.20
|
136.40
|
138.60
|
142.25
|
138.60
|
52,600
|
|
4/17/2024
|
+5.80/+4.36%
|
138.00
|
139.20
|
136.00
|
138.90
|
138.10
|
138.90
|
78,100
|
|
4/16/2024
|
+8.10/+6.24%
|
128.00
|
138.00
|
127.00
|
138.00
|
133.10
|
138.00
|
105,200
|
|
4/15/2024
|
-6.10/-4.55%
|
130.10
|
132.00
|
128.00
|
128.00
|
129.90
|
128.00
|
12,200
|
|
4/12/2024
|
-3.50/-2.60%
|
133.00
|
135.70
|
130.00
|
131.20
|
134.10
|
131.20
|
59,900
|
|
4/11/2024
|
+4.80/+3.74%
|
127.00
|
137.00
|
126.00
|
133.10
|
134.70
|
133.10
|
49,100
|
|
4/10/2024
|
-8.80/-6.57%
|
132.00
|
137.00
|
125.10
|
125.10
|
128.30
|
125.10
|
121,900
|
|
4/9/2024
|
-4.00/-2.90%
|
138.00
|
138.00
|
131.00
|
134.00
|
133.90
|
134.00
|
59,400
|
|
4/8/2024
|
+2.30/+1.69%
|
137.50
|
138.80
|
137.00
|
138.00
|
138.00
|
138.00
|
43,000
|
|
4/5/2024
|
-0.80/-0.58%
|
135.00
|
137.00
|
134.80
|
136.10
|
135.70
|
136.10
|
23,500
|
|
4/4/2024
|
+1.00/+0.73%
|
135.30
|
137.50
|
133.60
|
137.50
|
136.90
|
137.50
|
31,000
|
|
4/3/2024
|
-1.10/-0.80%
|
137.10
|
138.10
|
135.50
|
136.00
|
136.50
|
136.00
|
33,900
|
|
4/2/2024
|
+1.90/+1.40%
|
137.00
|
138.00
|
135.40
|
137.90
|
137.10
|
137.90
|
16,800
|
|
4/1/2024
|
+2.30/+1.71%
|
133.20
|
137.40
|
133.10
|
137.00
|
136.00
|
137.00
|
34,400
|
|
3/29/2024
|
+3.10/+2.38%
|
131.70
|
136.80
|
131.70
|
133.20
|
134.70
|
133.20
|
42,900
|
|
3/28/2024
|
+4.40/+3.49%
|
127.00
|
132.00
|
125.70
|
130.50
|
130.10
|
130.50
|
56,600
|
|
3/27/2024
|
+0.10/+0.08%
|
125.60
|
126.90
|
125.60
|
125.70
|
126.10
|
125.70
|
6,500
|
|
3/26/2024
|
-0.30/-0.24%
|
126.00
|
126.10
|
124.80
|
125.80
|
125.60
|
125.80
|
22,600
|
|
3/25/2024
|
-3.00/-2.33%
|
127.90
|
127.90
|
125.50
|
126.00
|
126.10
|
126.00
|
25,700
|
|
3/22/2024
|
-3.20/-2.44%
|
131.00
|
131.20
|
127.80
|
127.80
|
129.00
|
127.80
|
32,100
|
|
|