Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.10/-0.05%
|
199.10
|
200.70
|
197.00
|
200.60
|
198.46
|
200.60
|
6,800
|
|
4/17/2024
|
0.00 / 0.00%
|
204.50
|
204.50
|
200.00
|
200.00
|
200.70
|
200.00
|
17,400
|
|
4/16/2024
|
-0.50/-0.25%
|
198.00
|
202.60
|
198.00
|
202.00
|
200.00
|
202.00
|
18,300
|
|
4/15/2024
|
-14.70/-6.88%
|
209.30
|
210.00
|
197.00
|
198.90
|
202.50
|
198.90
|
41,800
|
|
4/12/2024
|
+1.60/+0.76%
|
212.00
|
214.00
|
212.00
|
213.10
|
213.60
|
213.10
|
7,800
|
|
4/11/2024
|
-2.90/-1.34%
|
210.10
|
213.90
|
210.00
|
213.90
|
211.50
|
213.90
|
7,000
|
|
4/10/2024
|
-2.90/-1.33%
|
217.80
|
218.80
|
214.90
|
214.90
|
216.80
|
214.90
|
7,100
|
|
4/9/2024
|
+2.80/+1.32%
|
214.00
|
220.30
|
214.00
|
215.40
|
217.80
|
215.40
|
29,300
|
|
4/8/2024
|
+2.90/+1.39%
|
205.00
|
214.90
|
205.00
|
211.10
|
212.60
|
211.10
|
19,100
|
|
4/5/2024
|
-1.10/-0.52%
|
208.00
|
210.00
|
207.60
|
209.00
|
208.20
|
209.00
|
11,700
|
|
4/4/2024
|
-3.60/-1.68%
|
210.60
|
211.10
|
209.50
|
211.00
|
210.10
|
211.00
|
21,800
|
|
4/3/2024
|
-0.80/-0.37%
|
216.90
|
216.90
|
213.50
|
214.00
|
214.60
|
214.00
|
4,200
|
|
4/2/2024
|
+12.00/+5.83%
|
207.00
|
222.00
|
207.00
|
218.00
|
214.80
|
218.00
|
42,100
|
|
4/1/2024
|
+6.70/+3.34%
|
203.70
|
207.80
|
203.70
|
207.00
|
206.00
|
207.00
|
35,300
|
|
3/29/2024
|
-2.60/-1.28%
|
202.50
|
202.50
|
199.90
|
199.90
|
200.30
|
199.90
|
21,200
|
|
3/28/2024
|
+0.10/+0.05%
|
204.00
|
204.00
|
202.00
|
202.20
|
202.50
|
202.20
|
5,700
|
|
3/27/2024
|
-3.00/-1.47%
|
204.00
|
204.00
|
200.00
|
201.00
|
202.10
|
201.00
|
15,500
|
|
3/26/2024
|
+1.00/+0.49%
|
202.10
|
205.80
|
202.00
|
205.80
|
204.00
|
205.80
|
17,300
|
|
3/25/2024
|
+6.60/+3.33%
|
203.20
|
208.90
|
201.00
|
205.00
|
204.80
|
205.00
|
11,900
|
|
3/22/2024
|
-1.40/-0.70%
|
200.00
|
200.00
|
197.10
|
198.50
|
198.40
|
198.50
|
14,300
|
|
|