|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
0.00 / 0.00%
|
107.40
|
107.70
|
106.90
|
107.00
|
107.30
|
107.00
|
250,700
|
|
|
11/21/2024
|
+0.90/+0.85%
|
106.60
|
107.30
|
106.00
|
107.00
|
106.69
|
107.00
|
755,400
|
|
|
11/20/2024
|
-0.40/-0.38%
|
106.50
|
108.00
|
103.60
|
106.10
|
105.88
|
106.10
|
3,231,700
|
|
|
11/19/2024
|
-3.50/-3.18%
|
110.50
|
110.50
|
106.50
|
106.50
|
107.95
|
106.50
|
2,362,800
|
|
|
11/18/2024
|
-0.20/-0.18%
|
113.20
|
113.20
|
110.00
|
113.00
|
111.37
|
110.00
|
4,170,300
|
|
|
11/15/2024
|
-3.10/-2.67%
|
115.40
|
115.80
|
113.10
|
113.20
|
114.07
|
110.19
|
2,280,200
|
|
|
11/14/2024
|
-0.30/-0.26%
|
116.60
|
118.10
|
115.00
|
116.30
|
116.79
|
113.21
|
1,846,700
|
|
|
11/13/2024
|
+1.00/+0.87%
|
115.20
|
116.60
|
114.30
|
116.60
|
115.47
|
113.50
|
2,445,800
|
|
|
11/12/2024
|
+0.40/+0.35%
|
115.60
|
115.70
|
114.10
|
115.60
|
115.05
|
112.53
|
1,744,000
|
|
|
11/11/2024
|
+3.30/+2.95%
|
112.00
|
115.40
|
111.90
|
115.20
|
113.84
|
112.14
|
3,579,900
|
|
|
11/8/2024
|
-0.60/-0.53%
|
112.60
|
113.50
|
111.90
|
111.90
|
112.46
|
108.93
|
984,800
|
|
|
11/7/2024
|
+0.80/+0.72%
|
112.20
|
114.00
|
111.60
|
112.50
|
112.79
|
109.51
|
1,995,200
|
|
|
11/6/2024
|
+1.30/+1.18%
|
111.50
|
111.70
|
110.40
|
111.70
|
111.32
|
108.73
|
1,282,100
|
|
|
11/5/2024
|
-0.10/-0.09%
|
111.00
|
111.00
|
110.20
|
110.40
|
110.43
|
107.47
|
810,600
|
|
|
11/4/2024
|
-0.90/-0.81%
|
111.30
|
111.30
|
110.00
|
110.50
|
110.46
|
107.57
|
707,000
|
|
|
11/1/2024
|
-0.90/-0.80%
|
111.90
|
111.90
|
110.60
|
111.40
|
111.06
|
108.44
|
1,133,700
|
|
|
10/31/2024
|
+0.90/+0.81%
|
111.00
|
112.30
|
111.00
|
112.30
|
111.73
|
109.32
|
701,800
|
|
|
10/30/2024
|
-0.80/-0.71%
|
112.20
|
112.60
|
111.00
|
111.40
|
111.55
|
108.44
|
1,171,500
|
|
|
10/29/2024
|
+1.70/+1.54%
|
111.00
|
112.40
|
110.00
|
112.20
|
111.17
|
109.22
|
1,247,100
|
|
|
10/28/2024
|
+1.40/+1.28%
|
109.20
|
110.50
|
109.00
|
110.50
|
109.37
|
107.57
|
1,244,700
|
|
|