Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-1.10/-0.82%
|
133.80
|
135.00
|
132.30
|
132.70
|
133.35
|
132.70
|
11,600
|
|
4/22/2024
|
+2.80/+2.14%
|
133.50
|
133.90
|
132.00
|
133.80
|
132.71
|
133.80
|
16,700
|
|
4/19/2024
|
-5.20/-3.82%
|
136.20
|
136.20
|
130.10
|
131.00
|
132.21
|
131.00
|
32,500
|
|
4/17/2024
|
+0.20/+0.15%
|
136.00
|
136.60
|
134.00
|
136.20
|
135.12
|
136.20
|
2,100
|
|
4/16/2024
|
+5.30/+4.06%
|
130.80
|
138.00
|
128.00
|
136.00
|
134.18
|
136.00
|
71,100
|
|
4/15/2024
|
+0.10/+0.08%
|
130.00
|
135.70
|
129.00
|
130.70
|
134.06
|
130.70
|
107,600
|
|
4/12/2024
|
+0.50/+0.38%
|
129.60
|
130.60
|
128.00
|
130.60
|
130.02
|
130.60
|
15,700
|
|
4/11/2024
|
-0.20/-0.15%
|
129.90
|
130.40
|
129.90
|
130.10
|
130.11
|
130.10
|
8,400
|
|
4/10/2024
|
+0.30/+0.23%
|
129.60
|
130.30
|
129.60
|
130.30
|
130.12
|
130.30
|
6,600
|
|
4/9/2024
|
+0.10/+0.08%
|
129.60
|
130.10
|
129.00
|
130.00
|
129.87
|
130.00
|
11,800
|
|
4/8/2024
|
-1.60/-1.22%
|
131.50
|
131.50
|
129.70
|
129.90
|
130.54
|
129.90
|
30,700
|
|
4/5/2024
|
-2.80/-2.08%
|
134.30
|
135.00
|
131.00
|
131.50
|
132.76
|
131.50
|
13,400
|
|
4/4/2024
|
+8.70/+6.93%
|
125.10
|
134.30
|
125.10
|
134.30
|
132.44
|
134.30
|
98,600
|
|
4/3/2024
|
-0.90/-0.71%
|
124.60
|
127.00
|
124.60
|
125.60
|
126.27
|
125.60
|
9,800
|
|
4/2/2024
|
+0.50/+0.40%
|
125.60
|
126.50
|
125.10
|
126.50
|
125.60
|
126.50
|
6,000
|
|
4/1/2024
|
0.00 / 0.00%
|
126.00
|
127.50
|
124.50
|
126.00
|
126.05
|
126.00
|
2,700
|
|
3/29/2024
|
-1.00/-0.79%
|
127.00
|
127.50
|
126.00
|
126.00
|
127.26
|
126.00
|
7,600
|
|
3/28/2024
|
-0.30/-0.24%
|
127.50
|
127.60
|
125.00
|
127.00
|
125.89
|
127.00
|
11,600
|
|
3/27/2024
|
+0.40/+0.32%
|
127.00
|
127.30
|
126.60
|
127.30
|
127.07
|
127.30
|
12,400
|
|
3/26/2024
|
+1.40/+1.12%
|
125.50
|
127.30
|
125.00
|
126.90
|
125.88
|
126.90
|
14,500
|
|
|