Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2024
|
-1.40/-1.76%
|
79.40
|
79.50
|
77.70
|
78.00
|
78.50
|
78.00
|
22,800
|
|
11/21/2024
|
+1.10/+1.40%
|
79.40
|
81.50
|
78.80
|
79.90
|
79.40
|
79.90
|
22,800
|
|
11/20/2024
|
-0.40/-0.50%
|
77.90
|
79.80
|
77.00
|
78.90
|
78.80
|
78.90
|
31,800
|
|
11/19/2024
|
-3.60/-4.41%
|
81.70
|
81.70
|
75.50
|
78.00
|
79.30
|
78.00
|
52,100
|
|
11/18/2024
|
-2.70/-3.22%
|
82.60
|
82.60
|
80.00
|
81.20
|
81.60
|
81.20
|
38,300
|
|
11/15/2024
|
-4.80/-5.45%
|
88.00
|
88.00
|
82.50
|
83.20
|
83.90
|
83.20
|
75,700
|
|
11/14/2024
|
+2.00/+2.35%
|
86.00
|
89.80
|
86.00
|
87.00
|
88.00
|
87.00
|
151,300
|
|
11/13/2024
|
-0.20/-0.23%
|
85.00
|
86.90
|
83.70
|
85.40
|
85.00
|
85.40
|
38,400
|
|
11/12/2024
|
-0.80/-0.93%
|
93.90
|
93.90
|
84.50
|
85.50
|
85.60
|
85.50
|
47,200
|
|
11/11/2024
|
+2.70/+3.23%
|
84.00
|
87.90
|
84.00
|
86.20
|
86.30
|
86.20
|
98,000
|
|
11/8/2024
|
+1.20/+1.45%
|
84.80
|
84.80
|
82.90
|
83.80
|
83.50
|
83.80
|
30,800
|
|
11/7/2024
|
+2.20/+2.74%
|
81.70
|
83.00
|
81.60
|
82.60
|
82.60
|
82.60
|
30,800
|
|
11/6/2024
|
+0.40/+0.49%
|
80.30
|
81.60
|
80.20
|
81.40
|
80.40
|
81.40
|
10,600
|
|
11/5/2024
|
+0.10/+0.13%
|
80.00
|
82.00
|
80.00
|
80.10
|
81.00
|
80.10
|
4,800
|
|
11/4/2024
|
-0.60/-0.74%
|
80.40
|
80.50
|
80.00
|
80.00
|
80.00
|
80.00
|
7,000
|
|
11/1/2024
|
-1.20/-1.47%
|
81.60
|
81.60
|
80.30
|
80.40
|
80.60
|
80.40
|
8,500
|
|
10/31/2024
|
-0.40/-0.49%
|
81.00
|
82.00
|
81.00
|
81.90
|
81.60
|
81.90
|
5,500
|
|
10/30/2024
|
-0.10/-0.12%
|
83.00
|
83.00
|
81.60
|
81.60
|
82.30
|
81.60
|
9,800
|
|
10/29/2024
|
+0.90/+1.10%
|
82.00
|
82.40
|
81.50
|
82.40
|
81.70
|
82.40
|
7,600
|
|
10/28/2024
|
+1.30/+1.61%
|
82.90
|
82.90
|
80.90
|
82.00
|
81.50
|
82.00
|
27,800
|
|
|