Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.10/-0.05%
|
212.00
|
212.10
|
212.00
|
212.00
|
212.00
|
212.00
|
11,900
|
|
5/16/2024
|
-1.00/-0.47%
|
214.00
|
214.00
|
210.50
|
212.00
|
212.10
|
212.00
|
20,700
|
|
5/15/2024
|
+2.20/+1.05%
|
209.00
|
214.10
|
209.00
|
211.10
|
213.00
|
211.10
|
14,100
|
|
5/14/2024
|
-1.20/-0.57%
|
209.30
|
211.80
|
208.00
|
210.70
|
208.90
|
210.70
|
10,200
|
|
5/13/2024
|
+2.90/+1.39%
|
211.00
|
214.90
|
210.80
|
211.00
|
211.90
|
211.00
|
11,600
|
|
5/10/2024
|
+5.50/+2.69%
|
206.80
|
210.00
|
204.80
|
210.00
|
208.10
|
210.00
|
22,200
|
|
5/9/2024
|
+1.90/+0.94%
|
203.10
|
206.00
|
203.00
|
204.50
|
204.50
|
204.50
|
5,900
|
|
5/8/2024
|
+0.20/+0.10%
|
203.20
|
203.20
|
201.00
|
203.00
|
202.60
|
203.00
|
25,100
|
|
5/7/2024
|
-0.90/-0.44%
|
204.70
|
204.70
|
200.20
|
203.00
|
202.80
|
203.00
|
10,900
|
|
5/6/2024
|
-0.70/-0.34%
|
203.50
|
204.30
|
203.00
|
203.50
|
203.90
|
203.50
|
14,000
|
|
5/3/2024
|
+2.50/+1.24%
|
202.10
|
205.60
|
202.10
|
204.40
|
204.20
|
204.40
|
2,700
|
|
5/2/2024
|
+2.60/+1.30%
|
201.00
|
203.00
|
198.20
|
203.00
|
201.90
|
203.00
|
5,200
|
|
4/26/2024
|
+2.10/+1.06%
|
198.00
|
202.00
|
198.00
|
200.00
|
200.40
|
200.00
|
10,800
|
|
4/25/2024
|
+1.30/+0.65%
|
202.00
|
202.00
|
197.50
|
199.80
|
197.90
|
199.80
|
12,200
|
|
4/24/2024
|
+3.50/+1.77%
|
197.40
|
200.90
|
197.00
|
200.90
|
198.50
|
200.90
|
21,500
|
|
4/23/2024
|
-3.40/-1.70%
|
199.00
|
199.00
|
193.50
|
196.50
|
197.40
|
196.50
|
10,000
|
|
4/22/2024
|
+2.30/+1.16%
|
200.00
|
200.00
|
199.00
|
200.00
|
199.90
|
200.00
|
7,200
|
|
4/19/2024
|
-0.70/-0.35%
|
199.10
|
200.70
|
197.00
|
200.00
|
197.70
|
200.00
|
16,100
|
|
4/17/2024
|
0.00 / 0.00%
|
204.50
|
204.50
|
200.00
|
200.00
|
200.70
|
200.00
|
17,400
|
|
4/16/2024
|
-0.50/-0.25%
|
198.00
|
202.60
|
198.00
|
202.00
|
200.00
|
202.00
|
18,300
|
|
|