Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.50/+0.31%
|
161.50
|
162.80
|
161.20
|
162.00
|
162.14
|
162.00
|
8,300
|
|
5/2/2024
|
+1.80/+1.13%
|
161.00
|
162.00
|
160.50
|
161.50
|
161.11
|
161.50
|
18,000
|
|
4/26/2024
|
+1.70/+1.08%
|
158.00
|
165.10
|
158.00
|
159.70
|
161.19
|
159.70
|
20,500
|
|
4/25/2024
|
+0.50/+0.32%
|
156.60
|
158.00
|
156.50
|
158.00
|
156.81
|
158.00
|
4,900
|
|
4/24/2024
|
+1.00/+0.64%
|
156.40
|
158.40
|
156.40
|
157.50
|
157.70
|
157.50
|
20,600
|
|
4/23/2024
|
-0.50/-0.32%
|
158.00
|
158.00
|
156.50
|
156.50
|
156.94
|
156.50
|
8,000
|
|
4/22/2024
|
+2.90/+1.88%
|
154.10
|
157.80
|
154.10
|
157.00
|
156.62
|
157.00
|
21,100
|
|
4/19/2024
|
-2.70/-1.72%
|
155.90
|
155.90
|
153.50
|
154.10
|
154.54
|
154.10
|
10,600
|
|
4/17/2024
|
-0.20/-0.13%
|
155.50
|
157.80
|
155.00
|
156.80
|
156.01
|
156.80
|
5,600
|
|
4/16/2024
|
-3.80/-2.36%
|
160.50
|
160.50
|
155.50
|
157.00
|
157.74
|
157.00
|
17,600
|
|
4/15/2024
|
-1.60/-0.99%
|
162.40
|
162.40
|
159.00
|
160.80
|
160.71
|
160.80
|
12,400
|
|
4/12/2024
|
+1.90/+1.18%
|
162.40
|
162.40
|
162.30
|
162.40
|
162.39
|
162.40
|
1,400
|
|
4/11/2024
|
-0.50/-0.31%
|
161.20
|
161.20
|
160.20
|
160.50
|
160.83
|
160.50
|
4,300
|
|
4/10/2024
|
0.00 / 0.00%
|
162.00
|
162.00
|
161.00
|
161.00
|
161.63
|
161.00
|
6,300
|
|
4/9/2024
|
0.00 / 0.00%
|
161.50
|
162.00
|
160.00
|
161.00
|
160.69
|
161.00
|
5,100
|
|
4/8/2024
|
-0.20/-0.12%
|
160.20
|
162.00
|
160.00
|
161.00
|
160.82
|
161.00
|
5,200
|
|
4/5/2024
|
-2.20/-1.35%
|
163.00
|
163.00
|
161.00
|
161.20
|
161.92
|
161.20
|
15,700
|
|
4/4/2024
|
-0.60/-0.37%
|
165.00
|
165.60
|
162.30
|
163.40
|
163.76
|
163.40
|
14,200
|
|
4/3/2024
|
+0.10/+0.06%
|
163.50
|
166.50
|
162.60
|
164.00
|
165.38
|
164.00
|
13,600
|
|
4/2/2024
|
+0.90/+0.55%
|
166.90
|
166.90
|
162.00
|
163.90
|
163.31
|
163.90
|
12,100
|
|
|