Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
0.00 / 0.00%
|
117.40
|
117.40
|
117.40
|
117.40
|
117.40
|
117.40
|
0
|
|
5/8/2024
|
-1.20/-1.01%
|
117.90
|
117.90
|
115.60
|
117.40
|
117.07
|
117.40
|
1,226,200
|
|
5/7/2024
|
+5.20/+4.59%
|
114.00
|
118.70
|
114.00
|
118.60
|
116.87
|
118.60
|
1,640,100
|
|
5/6/2024
|
+7.40/+6.98%
|
106.20
|
113.40
|
106.20
|
113.40
|
110.49
|
113.40
|
2,987,400
|
|
5/3/2024
|
+2.10/+2.02%
|
104.00
|
106.60
|
103.10
|
106.00
|
104.32
|
106.00
|
1,092,500
|
|
5/2/2024
|
-0.10/-0.10%
|
104.00
|
104.20
|
102.20
|
103.90
|
103.00
|
103.90
|
827,700
|
|
4/26/2024
|
+0.50/+0.48%
|
103.00
|
104.00
|
101.90
|
104.00
|
102.61
|
104.00
|
903,600
|
|
4/25/2024
|
0.00 / 0.00%
|
103.80
|
103.80
|
101.50
|
103.50
|
102.38
|
103.50
|
1,612,500
|
|
4/24/2024
|
+0.70/+0.68%
|
103.20
|
103.80
|
102.60
|
103.50
|
103.26
|
103.50
|
897,100
|
|
4/23/2024
|
-0.50/-0.48%
|
104.00
|
104.00
|
101.00
|
102.80
|
102.21
|
102.80
|
1,110,500
|
|
4/22/2024
|
0.00 / 0.00%
|
103.30
|
104.20
|
102.10
|
103.30
|
103.64
|
103.30
|
810,700
|
|
4/19/2024
|
-0.10/-0.10%
|
102.00
|
103.60
|
102.00
|
103.30
|
102.65
|
103.30
|
947,300
|
|
4/17/2024
|
-2.60/-2.45%
|
106.10
|
106.10
|
101.90
|
103.40
|
104.52
|
103.40
|
1,099,000
|
|
4/16/2024
|
+0.10/+0.09%
|
105.80
|
107.30
|
104.00
|
106.00
|
106.02
|
106.00
|
1,102,900
|
|
4/15/2024
|
-1.10/-1.03%
|
106.60
|
106.60
|
104.80
|
105.90
|
105.66
|
105.90
|
1,101,900
|
|
4/12/2024
|
+6.00/+5.94%
|
101.30
|
107.40
|
101.00
|
107.00
|
103.50
|
107.00
|
1,506,000
|
|
4/11/2024
|
-1.00/-0.98%
|
101.50
|
102.00
|
100.80
|
101.00
|
101.18
|
101.00
|
947,400
|
|
4/10/2024
|
-0.20/-0.20%
|
102.50
|
102.50
|
101.00
|
102.00
|
101.70
|
102.00
|
902,700
|
|
4/9/2024
|
+1.10/+1.09%
|
101.10
|
102.40
|
101.10
|
102.20
|
101.77
|
102.20
|
804,100
|
|
4/8/2024
|
-0.80/-0.79%
|
102.40
|
102.50
|
100.50
|
101.10
|
101.53
|
101.10
|
800,800
|
|
|