|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
+1.00/+0.91%
|
109.60
|
111.60
|
109.60
|
111.10
|
110.89
|
111.10
|
96,900
|
|
|
12/20/2024
|
-0.80/-0.72%
|
110.90
|
111.40
|
109.50
|
110.10
|
110.66
|
110.10
|
29,700
|
|
|
12/19/2024
|
-0.90/-0.81%
|
111.40
|
111.80
|
110.70
|
110.90
|
111.07
|
110.90
|
30,100
|
|
|
12/18/2024
|
+4.30/+4.00%
|
108.40
|
114.00
|
107.90
|
111.80
|
110.91
|
111.80
|
139,400
|
|
|
12/17/2024
|
+0.50/+0.47%
|
107.40
|
107.70
|
107.40
|
107.50
|
107.51
|
107.50
|
15,000
|
|
|
12/16/2024
|
-0.50/-0.47%
|
107.60
|
107.60
|
107.00
|
107.00
|
107.20
|
107.00
|
19,100
|
|
|
12/13/2024
|
0.00 / 0.00%
|
107.50
|
108.00
|
107.00
|
107.50
|
107.54
|
107.50
|
23,100
|
|
|
12/12/2024
|
-0.50/-0.46%
|
109.00
|
109.00
|
106.10
|
107.50
|
107.08
|
107.50
|
41,100
|
|
|
12/11/2024
|
+3.50/+3.35%
|
105.10
|
111.00
|
105.10
|
108.00
|
108.41
|
108.00
|
88,300
|
|
|
12/10/2024
|
+2.50/+2.45%
|
103.20
|
104.50
|
103.20
|
104.50
|
103.62
|
104.50
|
84,400
|
|
|
12/9/2024
|
+0.20/+0.20%
|
101.60
|
102.00
|
100.90
|
102.00
|
101.35
|
102.00
|
22,400
|
|
|
12/6/2024
|
-0.90/-0.88%
|
102.50
|
102.90
|
101.60
|
101.80
|
102.11
|
101.80
|
29,100
|
|
|
12/5/2024
|
0.00 / 0.00%
|
102.00
|
102.90
|
100.00
|
102.70
|
102.10
|
102.70
|
21,900
|
|
|
12/4/2024
|
-0.90/-0.87%
|
104.40
|
104.40
|
102.00
|
102.70
|
102.70
|
102.70
|
21,000
|
|
|
12/3/2024
|
+2.00/+1.97%
|
102.50
|
103.80
|
102.10
|
103.60
|
102.85
|
103.60
|
48,700
|
|
|
12/2/2024
|
+0.60/+0.59%
|
101.00
|
102.80
|
101.00
|
101.60
|
101.76
|
101.60
|
19,100
|
|
|
11/29/2024
|
+0.50/+0.50%
|
100.70
|
102.00
|
100.50
|
101.00
|
101.66
|
101.00
|
17,300
|
|
|
11/28/2024
|
+0.60/+0.60%
|
99.40
|
103.20
|
99.40
|
100.50
|
100.37
|
100.50
|
27,800
|
|
|
11/27/2024
|
-0.20/-0.20%
|
99.60
|
100.00
|
99.60
|
99.90
|
99.78
|
99.90
|
8,200
|
|
|
11/26/2024
|
+0.60/+0.60%
|
99.30
|
100.30
|
99.30
|
100.10
|
99.82
|
100.10
|
18,600
|
|
|