|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-1.40/-1.25%
|
112.50
|
112.50
|
109.80
|
111.00
|
110.54
|
111.00
|
13,500
|
|
|
11/24/2025
|
-1.50/-1.32%
|
111.90
|
112.40
|
110.20
|
112.40
|
111.48
|
112.40
|
500
|
|
|
11/21/2025
|
+1.30/+1.15%
|
111.00
|
115.00
|
109.20
|
113.90
|
112.66
|
113.90
|
17,300
|
|
|
11/20/2025
|
+0.10/+0.09%
|
112.00
|
112.60
|
110.00
|
112.60
|
111.85
|
112.60
|
2,400
|
|
|
11/19/2025
|
+1.50/+1.35%
|
111.30
|
112.50
|
110.00
|
112.50
|
110.97
|
112.50
|
3,100
|
|
|
11/18/2025
|
-2.00/-1.77%
|
112.80
|
113.50
|
110.00
|
111.00
|
110.00
|
111.00
|
17,000
|
|
|
11/17/2025
|
+2.20/+1.99%
|
110.90
|
113.00
|
110.10
|
113.00
|
112.00
|
113.00
|
40,900
|
|
|
11/14/2025
|
+1.00/+0.91%
|
106.60
|
110.80
|
106.60
|
110.80
|
110.36
|
110.80
|
29,100
|
|
|
11/13/2025
|
+0.20/+0.18%
|
109.00
|
110.50
|
106.40
|
109.80
|
108.84
|
109.80
|
11,400
|
|
|
11/12/2025
|
+0.90/+0.83%
|
108.50
|
109.60
|
106.10
|
109.60
|
108.58
|
109.60
|
25,300
|
|
|
11/11/2025
|
+1.10/+1.02%
|
104.20
|
108.80
|
104.20
|
108.70
|
106.51
|
108.70
|
13,800
|
|
|
11/10/2025
|
+3.00/+2.87%
|
105.00
|
107.60
|
105.00
|
107.60
|
105.29
|
107.60
|
1,800
|
|
|
11/7/2025
|
-3.30/-3.06%
|
106.10
|
106.10
|
104.10
|
104.60
|
105.27
|
104.60
|
9,700
|
|
|
11/6/2025
|
-1.80/-1.64%
|
108.60
|
108.60
|
107.00
|
107.90
|
107.56
|
107.90
|
7,700
|
|
|
11/5/2025
|
-0.90/-0.81%
|
109.00
|
109.80
|
108.00
|
109.70
|
108.87
|
109.70
|
14,500
|
|
|
11/4/2025
|
+2.60/+2.41%
|
108.00
|
112.00
|
105.00
|
110.60
|
108.92
|
110.60
|
46,600
|
|
|
11/3/2025
|
+3.00/+2.86%
|
108.70
|
108.80
|
104.40
|
108.00
|
107.70
|
108.00
|
9,000
|
|
|
10/31/2025
|
-1.00/-0.94%
|
104.00
|
109.50
|
104.00
|
105.00
|
105.66
|
105.00
|
17,600
|
|
|
10/30/2025
|
-1.20/-1.12%
|
106.50
|
108.00
|
104.00
|
106.00
|
106.26
|
106.00
|
13,400
|
|
|
10/29/2025
|
+5.20/+5.10%
|
100.00
|
109.00
|
100.00
|
107.20
|
100.00
|
107.20
|
73,400
|
|
|