Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
0.00 / 0.00%
|
90.00
|
90.90
|
89.70
|
90.50
|
90.24
|
90.50
|
1,423,800
|
|
4/17/2024
|
-0.50/-0.55%
|
91.20
|
92.10
|
89.50
|
90.50
|
90.61
|
90.50
|
1,609,700
|
|
4/16/2024
|
-1.00/-1.09%
|
93.80
|
93.80
|
90.50
|
91.00
|
91.60
|
91.00
|
1,956,700
|
|
4/15/2024
|
-2.60/-2.75%
|
94.60
|
96.50
|
92.00
|
92.00
|
94.32
|
92.00
|
1,965,300
|
|
4/12/2024
|
+0.60/+0.64%
|
94.50
|
95.50
|
93.80
|
94.60
|
94.58
|
94.60
|
943,800
|
|
4/11/2024
|
-0.50/-0.53%
|
94.00
|
94.60
|
93.50
|
94.00
|
93.98
|
94.00
|
823,000
|
|
4/10/2024
|
+0.20/+0.21%
|
94.30
|
94.60
|
94.10
|
94.50
|
94.32
|
94.50
|
856,400
|
|
4/9/2024
|
-0.60/-0.63%
|
95.00
|
95.40
|
94.20
|
94.30
|
94.49
|
94.30
|
814,600
|
|
4/8/2024
|
0.00 / 0.00%
|
94.90
|
95.30
|
94.20
|
94.90
|
94.73
|
94.90
|
960,100
|
|
4/5/2024
|
-1.10/-1.15%
|
94.80
|
95.60
|
94.20
|
94.90
|
94.79
|
94.90
|
824,400
|
|
4/4/2024
|
+2.20/+2.35%
|
94.90
|
96.00
|
94.40
|
96.00
|
95.34
|
96.00
|
2,141,700
|
|
4/3/2024
|
-0.70/-0.74%
|
94.40
|
94.80
|
93.80
|
93.80
|
94.20
|
93.80
|
1,549,100
|
|
4/2/2024
|
-0.70/-0.74%
|
95.10
|
95.20
|
93.90
|
94.50
|
94.76
|
94.50
|
1,133,000
|
|
4/1/2024
|
+0.30/+0.32%
|
94.90
|
96.00
|
94.70
|
95.20
|
95.13
|
95.20
|
1,221,000
|
|
3/29/2024
|
-0.80/-0.84%
|
95.90
|
95.90
|
94.90
|
94.90
|
95.21
|
94.90
|
965,200
|
|
3/28/2024
|
-0.10/-0.10%
|
96.20
|
96.40
|
95.60
|
95.70
|
95.84
|
95.70
|
1,232,900
|
|
3/27/2024
|
-0.50/-0.52%
|
96.20
|
96.20
|
95.60
|
95.80
|
95.92
|
95.80
|
1,258,900
|
|
3/26/2024
|
+0.60/+0.63%
|
96.00
|
96.60
|
95.80
|
96.30
|
96.27
|
96.30
|
735,400
|
|
3/25/2024
|
-0.70/-0.73%
|
95.00
|
96.90
|
94.10
|
95.70
|
96.14
|
95.70
|
1,582,600
|
|
3/22/2024
|
+1.20/+1.26%
|
95.20
|
96.80
|
95.20
|
96.40
|
96.15
|
96.40
|
1,889,000
|
|
|