Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.50/+0.59%
|
84.30
|
87.50
|
83.30
|
84.70
|
84.85
|
84.70
|
5,594,700
|
|
5/6/2024
|
-1.30/-1.52%
|
85.30
|
85.30
|
83.70
|
84.20
|
84.21
|
84.20
|
2,665,400
|
|
5/3/2024
|
+1.30/+1.54%
|
85.00
|
85.50
|
82.50
|
85.50
|
84.65
|
85.50
|
4,151,100
|
|
5/2/2024
|
0.00 / 0.00%
|
84.80
|
84.80
|
83.30
|
84.20
|
83.95
|
84.20
|
1,746,700
|
|
4/26/2024
|
+2.80/+3.44%
|
81.40
|
86.50
|
80.80
|
84.20
|
84.67
|
84.20
|
5,624,400
|
|
4/25/2024
|
+0.10/+0.12%
|
81.50
|
81.50
|
80.10
|
81.40
|
80.81
|
81.40
|
1,284,400
|
|
4/24/2024
|
+2.30/+2.91%
|
79.30
|
81.30
|
78.50
|
81.30
|
80.42
|
81.30
|
2,056,300
|
|
4/23/2024
|
-0.80/-1.00%
|
80.50
|
80.50
|
77.70
|
79.00
|
78.34
|
79.00
|
1,652,600
|
|
4/22/2024
|
-0.20/-0.25%
|
81.00
|
81.00
|
79.50
|
79.80
|
80.14
|
79.80
|
864,700
|
|
4/19/2024
|
-0.50/-0.62%
|
80.00
|
80.80
|
78.40
|
80.00
|
79.67
|
80.00
|
1,664,600
|
|
4/17/2024
|
+2.10/+2.68%
|
79.00
|
81.30
|
78.90
|
80.50
|
80.58
|
80.50
|
3,455,800
|
|
4/16/2024
|
+0.10/+0.13%
|
78.30
|
79.00
|
76.60
|
78.40
|
77.78
|
78.40
|
2,200,200
|
|
4/15/2024
|
-3.40/-4.16%
|
81.10
|
82.30
|
77.00
|
78.30
|
80.38
|
78.30
|
1,962,100
|
|
4/12/2024
|
+2.40/+3.03%
|
80.10
|
82.40
|
79.50
|
81.70
|
81.16
|
81.70
|
2,739,900
|
|
4/11/2024
|
+0.30/+0.38%
|
77.50
|
79.30
|
77.50
|
79.30
|
78.42
|
79.30
|
693,800
|
|
4/10/2024
|
+0.40/+0.51%
|
78.70
|
79.90
|
78.30
|
79.00
|
78.83
|
79.00
|
901,800
|
|
4/9/2024
|
+1.10/+1.42%
|
78.30
|
78.60
|
77.40
|
78.60
|
77.97
|
78.60
|
649,700
|
|
4/8/2024
|
-0.50/-0.64%
|
78.10
|
78.70
|
77.00
|
77.50
|
77.63
|
77.50
|
949,200
|
|
4/5/2024
|
-1.80/-2.26%
|
79.30
|
79.60
|
78.00
|
78.00
|
78.77
|
78.00
|
1,337,500
|
|
4/4/2024
|
-0.70/-0.87%
|
81.00
|
81.00
|
79.30
|
79.80
|
80.00
|
79.80
|
741,700
|
|
|