|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-2.30/-2.13%
|
108.10
|
108.30
|
105.00
|
105.80
|
106.16
|
105.80
|
37,000
|
|
|
11/13/2025
|
+2.80/+2.66%
|
105.40
|
110.80
|
105.00
|
108.20
|
108.11
|
108.20
|
47,200
|
|
|
11/12/2025
|
-0.60/-0.57%
|
105.90
|
106.60
|
104.50
|
105.00
|
105.43
|
105.00
|
33,000
|
|
|
11/11/2025
|
+2.70/+2.62%
|
103.90
|
107.60
|
103.90
|
105.70
|
105.60
|
105.70
|
68,500
|
|
|
11/10/2025
|
+0.80/+0.78%
|
103.00
|
103.50
|
102.30
|
103.30
|
102.97
|
103.30
|
38,500
|
|
|
11/7/2025
|
+1.00/+0.98%
|
102.50
|
103.00
|
102.00
|
102.90
|
102.50
|
102.90
|
31,400
|
|
|
11/6/2025
|
+0.70/+0.69%
|
101.20
|
102.30
|
101.20
|
101.80
|
101.90
|
101.80
|
14,800
|
|
|
11/5/2025
|
+0.90/+0.89%
|
101.00
|
102.00
|
100.60
|
101.50
|
101.14
|
101.50
|
10,600
|
|
|
11/4/2025
|
+0.20/+0.20%
|
101.80
|
102.00
|
99.00
|
102.00
|
100.57
|
102.00
|
31,400
|
|
|
11/3/2025
|
-0.20/-0.20%
|
102.20
|
102.60
|
101.20
|
101.20
|
101.84
|
101.20
|
40,800
|
|
|
10/31/2025
|
+0.30/+0.30%
|
101.40
|
101.90
|
100.80
|
101.70
|
101.37
|
101.70
|
16,900
|
|
|
10/30/2025
|
-0.60/-0.59%
|
102.40
|
103.00
|
100.00
|
101.80
|
101.43
|
101.80
|
29,500
|
|
|
10/29/2025
|
+3.70/+3.75%
|
98.70
|
104.90
|
98.70
|
102.40
|
102.35
|
102.40
|
49,100
|
|
|
10/28/2025
|
-2.30/-2.27%
|
101.00
|
101.40
|
98.00
|
99.20
|
98.74
|
99.20
|
30,400
|
|
|
10/27/2025
|
+0.10/+0.10%
|
101.00
|
103.90
|
98.90
|
99.00
|
101.51
|
99.00
|
42,700
|
|
|
10/24/2025
|
+4.60/+4.77%
|
96.60
|
101.90
|
96.60
|
101.00
|
98.89
|
101.00
|
67,500
|
|
|
10/23/2025
|
+2.50/+2.65%
|
95.00
|
99.00
|
95.00
|
97.00
|
96.39
|
97.00
|
57,800
|
|
|
10/22/2025
|
+0.90/+0.96%
|
95.20
|
95.60
|
93.70
|
94.80
|
94.50
|
94.80
|
23,600
|
|
|
10/21/2025
|
+1.40/+1.50%
|
96.20
|
99.10
|
93.00
|
94.50
|
93.86
|
94.50
|
42,800
|
|
|
10/20/2025
|
-1.10/-1.17%
|
93.00
|
94.20
|
92.70
|
92.70
|
93.10
|
92.70
|
18,700
|
|
|