Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+26.80/+4.94%
|
599.00
|
599.00
|
569.10
|
569.20
|
574.10
|
569.20
|
7,700
|
|
5/15/2024
|
-32.40/-5.58%
|
555.00
|
555.00
|
531.20
|
548.00
|
542.40
|
548.00
|
2,000
|
|
5/14/2024
|
+2.70/+0.48%
|
569.00
|
599.00
|
561.00
|
561.00
|
580.40
|
561.00
|
4,200
|
|
5/13/2024
|
+56.10/+11.13%
|
518.00
|
579.40
|
518.00
|
560.00
|
558.30
|
560.00
|
8,700
|
|
5/10/2024
|
+62.80/+13.16%
|
479.00
|
545.00
|
479.00
|
540.00
|
503.90
|
540.00
|
2,200
|
|
5/9/2024
|
+6.30/+1.33%
|
473.90
|
480.00
|
473.90
|
480.00
|
477.20
|
480.00
|
800
|
|
5/8/2024
|
+0.20/+0.04%
|
473.70
|
473.80
|
473.60
|
473.80
|
473.70
|
473.80
|
700
|
|
5/7/2024
|
-4.30/-0.90%
|
476.00
|
476.00
|
472.00
|
472.00
|
473.60
|
472.00
|
500
|
|
5/6/2024
|
-4.00/-0.84%
|
479.50
|
479.50
|
475.00
|
475.00
|
476.30
|
475.00
|
2,000
|
|
5/3/2024
|
0.00 / 0.00%
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
0
|
|
5/2/2024
|
+2.70/+0.57%
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
300
|
|
4/26/2024
|
+0.80/+0.17%
|
480.00
|
480.00
|
467.20
|
480.00
|
476.30
|
480.00
|
1,300
|
|
4/25/2024
|
+14.00/+3.00%
|
475.00
|
480.00
|
475.00
|
480.00
|
479.20
|
480.00
|
1,300
|
|
4/24/2024
|
+2.40/+0.52%
|
487.00
|
487.50
|
461.00
|
462.50
|
466.00
|
462.50
|
1,800
|
|
4/23/2024
|
-10.60/-2.28%
|
465.00
|
465.00
|
455.00
|
455.00
|
460.10
|
455.00
|
700
|
|
4/22/2024
|
-3.70/-0.79%
|
470.00
|
470.00
|
462.00
|
462.00
|
465.60
|
462.00
|
900
|
|
4/19/2024
|
-23.30/-4.82%
|
455.00
|
480.00
|
455.00
|
460.00
|
465.70
|
460.00
|
600
|
|
4/17/2024
|
0.00 / 0.00%
|
483.30
|
483.30
|
483.30
|
483.30
|
483.30
|
483.30
|
0
|
|
4/16/2024
|
+9.40/+2.00%
|
500.00
|
500.00
|
480.00
|
480.00
|
483.30
|
480.00
|
600
|
|
4/15/2024
|
-12.00/-2.50%
|
480.00
|
480.00
|
468.00
|
468.00
|
470.60
|
468.00
|
1,500
|
|
|