|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.50/-0.42%
|
122.00
|
122.00
|
119.00
|
119.50
|
119.47
|
119.50
|
50,400
|
|
|
11/21/2024
|
+0.40/+0.33%
|
120.00
|
120.00
|
117.70
|
120.00
|
118.61
|
120.00
|
66,000
|
|
|
11/20/2024
|
+3.00/+2.57%
|
116.90
|
120.60
|
115.50
|
119.60
|
118.30
|
119.60
|
107,300
|
|
|
11/19/2024
|
-2.00/-1.69%
|
118.50
|
119.90
|
116.20
|
116.60
|
116.92
|
116.60
|
127,700
|
|
|
11/18/2024
|
-2.40/-1.98%
|
121.00
|
121.00
|
115.00
|
118.60
|
117.90
|
118.60
|
217,400
|
|
|
11/15/2024
|
-2.50/-2.02%
|
123.00
|
123.00
|
118.90
|
121.00
|
120.64
|
121.00
|
178,400
|
|
|
11/14/2024
|
-1.50/-1.20%
|
124.30
|
125.50
|
122.00
|
123.50
|
124.11
|
123.50
|
583,922
|
|
|
11/13/2024
|
-1.80/-1.42%
|
127.50
|
127.50
|
123.70
|
125.00
|
124.74
|
125.00
|
163,700
|
|
|
11/12/2024
|
-0.50/-0.38%
|
131.50
|
133.00
|
131.50
|
132.50
|
132.18
|
126.76
|
550,622
|
|
|
11/11/2024
|
+1.00/+0.76%
|
132.90
|
133.00
|
131.00
|
133.00
|
132.08
|
127.24
|
194,300
|
|
|
11/8/2024
|
+1.40/+1.07%
|
131.20
|
132.00
|
130.00
|
132.00
|
131.07
|
126.28
|
120,800
|
|
|
11/7/2024
|
-1.40/-1.06%
|
133.00
|
133.20
|
130.00
|
130.60
|
131.06
|
124.94
|
184,200
|
|
|
11/6/2024
|
+1.80/+1.38%
|
132.40
|
132.40
|
131.20
|
132.00
|
132.01
|
126.28
|
98,500
|
|
|
11/5/2024
|
+0.20/+0.15%
|
130.20
|
131.00
|
129.90
|
130.20
|
130.21
|
124.56
|
805,800
|
|
|
11/4/2024
|
-3.70/-2.77%
|
133.70
|
133.70
|
129.10
|
130.00
|
130.53
|
124.37
|
478,500
|
|
|
11/1/2024
|
-0.80/-0.59%
|
134.60
|
136.10
|
133.60
|
133.70
|
134.01
|
127.91
|
513,500
|
|
|
10/31/2024
|
-2.80/-2.04%
|
137.80
|
137.80
|
134.30
|
134.50
|
135.61
|
128.67
|
283,200
|
|
|
10/30/2024
|
+1.40/+1.03%
|
135.90
|
137.30
|
134.70
|
137.30
|
136.09
|
131.35
|
226,700
|
|
|
10/29/2024
|
+0.20/+0.15%
|
135.70
|
137.50
|
133.50
|
135.90
|
136.62
|
130.01
|
172,800
|
|
|
10/28/2024
|
+2.90/+2.18%
|
134.40
|
135.70
|
130.40
|
135.70
|
133.21
|
129.82
|
274,100
|
|
|