|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.60/-0.62%
|
96.60
|
96.60
|
96.00
|
96.00
|
96.28
|
96.00
|
6,900
|
|
|
11/24/2025
|
0.00 / 0.00%
|
96.60
|
96.80
|
96.10
|
96.60
|
96.60
|
96.60
|
16,700
|
|
|
11/21/2025
|
-0.50/-0.51%
|
97.10
|
97.40
|
96.00
|
96.60
|
96.42
|
96.60
|
8,800
|
|
|
11/20/2025
|
+1.10/+1.15%
|
96.10
|
97.80
|
96.10
|
97.10
|
97.17
|
97.10
|
12,900
|
|
|
11/19/2025
|
-0.40/-0.41%
|
95.50
|
96.40
|
95.50
|
96.00
|
95.95
|
96.00
|
24,500
|
|
|
11/18/2025
|
-2.80/-2.82%
|
99.00
|
99.00
|
96.20
|
96.40
|
97.06
|
96.40
|
58,100
|
|
|
11/17/2025
|
0.00 / 0.00%
|
101.10
|
101.10
|
98.90
|
99.20
|
99.41
|
99.20
|
45,400
|
|
|
11/14/2025
|
+0.10/+0.09%
|
106.20
|
107.90
|
106.20
|
107.20
|
107.07
|
99.20
|
55,700
|
|
|
11/13/2025
|
-1.40/-1.29%
|
108.60
|
108.60
|
106.80
|
107.10
|
107.27
|
99.11
|
62,200
|
|
|
11/12/2025
|
-0.30/-0.28%
|
110.10
|
110.10
|
108.50
|
108.50
|
108.64
|
100.40
|
35,800
|
|
|
11/11/2025
|
-0.70/-0.64%
|
109.50
|
109.90
|
108.60
|
108.80
|
109.04
|
100.68
|
56,100
|
|
|
11/10/2025
|
-0.40/-0.36%
|
111.00
|
111.10
|
109.50
|
109.50
|
110.21
|
101.33
|
25,900
|
|
|
11/7/2025
|
-2.00/-1.79%
|
111.90
|
111.90
|
109.90
|
109.90
|
111.09
|
101.70
|
29,400
|
|
|
11/6/2025
|
-0.10/-0.09%
|
113.20
|
113.20
|
111.60
|
111.90
|
112.00
|
103.55
|
23,700
|
|
|
11/5/2025
|
+0.70/+0.63%
|
112.00
|
112.80
|
111.60
|
112.00
|
112.14
|
103.64
|
48,800
|
|
|
11/4/2025
|
+0.70/+0.63%
|
111.50
|
112.90
|
110.50
|
111.30
|
111.54
|
102.99
|
53,900
|
|
|
11/3/2025
|
-0.10/-0.09%
|
110.40
|
111.50
|
110.40
|
110.60
|
110.84
|
102.35
|
17,100
|
|
|
10/31/2025
|
+0.30/+0.27%
|
110.00
|
110.90
|
109.80
|
110.70
|
110.30
|
102.44
|
33,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
110.40
|
110.40
|
109.70
|
110.40
|
110.09
|
102.16
|
6,800
|
|
|
10/29/2025
|
+0.50/+0.45%
|
110.90
|
110.90
|
110.00
|
110.40
|
110.20
|
102.16
|
19,200
|
|
|