Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-1.50/-0.91%
|
163.20
|
164.30
|
161.70
|
162.50
|
162.61
|
162.50
|
581,600
|
|
5/7/2024
|
+1.80/+1.11%
|
163.00
|
164.30
|
161.10
|
164.00
|
162.92
|
164.00
|
832,900
|
|
5/6/2024
|
-1.80/-1.10%
|
164.40
|
164.50
|
160.60
|
162.20
|
162.08
|
162.20
|
530,500
|
|
5/3/2024
|
0.00 / 0.00%
|
165.50
|
166.00
|
160.00
|
164.00
|
162.49
|
164.00
|
965,600
|
|
5/2/2024
|
+3.00/+1.86%
|
161.00
|
165.00
|
160.00
|
164.00
|
163.16
|
164.00
|
745,800
|
|
4/26/2024
|
+8.00/+5.23%
|
153.00
|
163.70
|
151.50
|
161.00
|
160.17
|
161.00
|
2,083,100
|
|
4/25/2024
|
+2.00/+1.32%
|
152.00
|
154.70
|
150.80
|
153.00
|
152.85
|
153.00
|
517,300
|
|
4/24/2024
|
+6.00/+4.14%
|
142.50
|
155.00
|
142.50
|
151.00
|
151.54
|
151.00
|
2,011,700
|
|
4/23/2024
|
0.00 / 0.00%
|
145.00
|
146.80
|
143.90
|
145.00
|
144.98
|
145.00
|
538,900
|
|
4/22/2024
|
+4.00/+2.84%
|
141.00
|
146.20
|
140.30
|
145.00
|
144.57
|
145.00
|
899,500
|
|
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
|
|
|