Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+1.30/+0.90%
|
145.90
|
153.20
|
145.00
|
145.10
|
149.60
|
145.10
|
282,100
|
|
5/2/2024
|
+7.20/+5.17%
|
140.00
|
146.50
|
139.50
|
146.50
|
143.80
|
146.50
|
165,800
|
|
4/26/2024
|
+0.50/+0.36%
|
139.10
|
140.00
|
139.00
|
140.00
|
139.30
|
140.00
|
41,200
|
|
4/25/2024
|
+0.30/+0.21%
|
139.80
|
143.50
|
138.90
|
139.90
|
139.50
|
139.90
|
51,700
|
|
4/24/2024
|
-1.40/-1.00%
|
140.00
|
140.90
|
137.00
|
139.00
|
139.60
|
139.00
|
33,600
|
|
4/23/2024
|
-3.40/-2.39%
|
142.70
|
142.70
|
139.00
|
139.00
|
140.40
|
139.00
|
25,300
|
|
4/22/2024
|
+0.90/+0.63%
|
144.00
|
144.00
|
139.00
|
143.00
|
142.40
|
143.00
|
67,600
|
|
4/19/2024
|
+1.40/+1.01%
|
139.10
|
147.20
|
136.40
|
139.50
|
142.10
|
139.50
|
56,700
|
|
4/17/2024
|
+5.80/+4.36%
|
138.00
|
139.20
|
136.00
|
138.90
|
138.10
|
138.90
|
78,100
|
|
4/16/2024
|
+8.10/+6.24%
|
128.00
|
138.00
|
127.00
|
138.00
|
133.10
|
138.00
|
105,200
|
|
4/15/2024
|
-6.10/-4.55%
|
130.10
|
132.00
|
128.00
|
128.00
|
129.90
|
128.00
|
12,200
|
|
4/12/2024
|
-3.50/-2.60%
|
133.00
|
135.70
|
130.00
|
131.20
|
134.10
|
131.20
|
59,900
|
|
4/11/2024
|
+4.80/+3.74%
|
127.00
|
137.00
|
126.00
|
133.10
|
134.70
|
133.10
|
49,100
|
|
4/10/2024
|
-8.80/-6.57%
|
132.00
|
137.00
|
125.10
|
125.10
|
128.30
|
125.10
|
121,900
|
|
4/9/2024
|
-4.00/-2.90%
|
138.00
|
138.00
|
131.00
|
134.00
|
133.90
|
134.00
|
59,400
|
|
4/8/2024
|
+2.30/+1.69%
|
137.50
|
138.80
|
137.00
|
138.00
|
138.00
|
138.00
|
43,000
|
|
4/5/2024
|
-0.80/-0.58%
|
135.00
|
137.00
|
134.80
|
136.10
|
135.70
|
136.10
|
23,500
|
|
4/4/2024
|
+1.00/+0.73%
|
135.30
|
137.50
|
133.60
|
137.50
|
136.90
|
137.50
|
31,000
|
|
4/3/2024
|
-1.10/-0.80%
|
137.10
|
138.10
|
135.50
|
136.00
|
136.50
|
136.00
|
33,900
|
|
4/2/2024
|
+1.90/+1.40%
|
137.00
|
138.00
|
135.40
|
137.90
|
137.10
|
137.90
|
16,800
|
|
|