|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.30/+0.25%
|
120.30
|
121.90
|
119.70
|
119.90
|
120.61
|
119.90
|
287,400
|
|
|
11/21/2024
|
+3.10/+2.66%
|
117.00
|
120.30
|
117.00
|
119.60
|
119.13
|
119.60
|
627,800
|
|
|
11/20/2024
|
-0.60/-0.51%
|
117.90
|
122.00
|
111.30
|
116.50
|
116.63
|
116.50
|
1,316,900
|
|
|
11/19/2024
|
-7.90/-6.32%
|
125.90
|
125.90
|
117.10
|
117.10
|
121.25
|
117.10
|
2,222,600
|
|
|
11/18/2024
|
-4.50/-3.47%
|
132.00
|
132.00
|
123.50
|
125.00
|
126.12
|
125.00
|
1,544,400
|
|
|
11/15/2024
|
-3.40/-2.56%
|
130.20
|
132.90
|
126.20
|
129.50
|
129.07
|
129.50
|
1,651,700
|
|
|
11/14/2024
|
-5.30/-3.84%
|
138.80
|
139.00
|
132.50
|
132.90
|
135.03
|
132.90
|
1,261,600
|
|
|
11/13/2024
|
+7.00/+5.34%
|
132.00
|
139.60
|
131.20
|
138.20
|
136.69
|
138.20
|
2,650,900
|
|
|
11/12/2024
|
+1.80/+1.39%
|
129.40
|
131.50
|
127.00
|
131.20
|
129.19
|
131.20
|
1,437,200
|
|
|
11/11/2024
|
-1.80/-1.37%
|
133.10
|
134.80
|
129.20
|
129.40
|
132.22
|
129.40
|
1,383,800
|
|
|
11/8/2024
|
+3.10/+2.42%
|
129.00
|
133.80
|
127.60
|
131.20
|
130.30
|
131.20
|
1,210,000
|
|
|
11/7/2024
|
+3.00/+2.40%
|
126.00
|
131.50
|
125.20
|
128.10
|
128.42
|
128.10
|
1,117,600
|
|
|
11/6/2024
|
+0.60/+0.48%
|
125.40
|
126.80
|
124.50
|
125.10
|
125.25
|
125.10
|
539,500
|
|
|
11/5/2024
|
+0.50/+0.40%
|
124.00
|
124.90
|
123.60
|
124.50
|
124.20
|
124.50
|
200,100
|
|
|
11/4/2024
|
-0.20/-0.16%
|
124.50
|
125.20
|
121.80
|
124.00
|
123.08
|
124.00
|
533,200
|
|
|
11/1/2024
|
-2.60/-2.05%
|
126.40
|
127.10
|
124.20
|
124.20
|
125.42
|
124.20
|
546,600
|
|
|
10/31/2024
|
-1.10/-0.86%
|
127.70
|
128.50
|
126.70
|
126.80
|
127.51
|
126.80
|
291,700
|
|
|
10/30/2024
|
-1.40/-1.08%
|
129.50
|
129.70
|
127.80
|
127.90
|
128.35
|
127.90
|
153,500
|
|
|
10/29/2024
|
+1.60/+1.25%
|
128.50
|
131.90
|
128.00
|
129.30
|
130.04
|
129.30
|
387,800
|
|
|
10/28/2024
|
+1.10/+0.87%
|
127.50
|
128.50
|
127.00
|
127.70
|
127.77
|
127.70
|
243,000
|
|
|