Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.20/+0.11%
|
183.00
|
183.50
|
182.10
|
182.20
|
182.56
|
182.20
|
2,500
|
|
12/20/2024
|
-1.40/-0.76%
|
183.50
|
184.00
|
182.00
|
182.00
|
183.54
|
182.00
|
2,300
|
|
12/19/2024
|
-1.10/-0.60%
|
184.30
|
184.30
|
180.40
|
183.40
|
182.31
|
183.40
|
3,800
|
|
12/18/2024
|
+0.50/+0.27%
|
184.00
|
184.50
|
183.10
|
184.50
|
183.69
|
184.50
|
1,400
|
|
12/17/2024
|
+1.70/+0.93%
|
182.30
|
186.00
|
182.30
|
184.00
|
184.64
|
184.00
|
3,300
|
|
12/16/2024
|
-1.70/-0.92%
|
184.00
|
184.00
|
182.20
|
182.30
|
183.62
|
182.30
|
2,400
|
|
12/13/2024
|
-0.10/-0.05%
|
185.00
|
185.00
|
183.00
|
184.00
|
183.35
|
184.00
|
2,200
|
|
12/12/2024
|
-1.30/-0.70%
|
185.20
|
185.40
|
184.00
|
184.10
|
184.46
|
184.10
|
2,800
|
|
12/11/2024
|
+2.40/+1.31%
|
183.80
|
185.40
|
183.80
|
185.40
|
184.68
|
185.40
|
5,200
|
|
12/10/2024
|
0.00 / 0.00%
|
183.40
|
183.40
|
183.00
|
183.00
|
183.18
|
183.00
|
2,600
|
|
12/9/2024
|
+0.90/+0.49%
|
184.00
|
184.00
|
181.00
|
183.00
|
182.93
|
183.00
|
7,000
|
|
12/6/2024
|
+1.60/+0.89%
|
180.50
|
185.00
|
180.50
|
182.10
|
182.75
|
182.10
|
1,800
|
|
12/5/2024
|
+0.10/+0.06%
|
180.00
|
180.60
|
178.00
|
180.50
|
179.83
|
180.50
|
4,400
|
|
12/4/2024
|
+0.60/+0.33%
|
179.30
|
181.00
|
179.30
|
180.40
|
179.95
|
180.40
|
8,500
|
|
12/3/2024
|
+0.40/+0.22%
|
179.40
|
179.90
|
178.00
|
179.80
|
178.86
|
179.80
|
2,500
|
|
12/2/2024
|
+0.30/+0.17%
|
179.20
|
181.00
|
177.80
|
179.40
|
179.34
|
179.40
|
4,700
|
|
11/29/2024
|
+1.30/+0.73%
|
177.80
|
179.10
|
177.80
|
179.10
|
178.73
|
179.10
|
3,900
|
|
11/28/2024
|
+0.20/+0.11%
|
177.60
|
178.60
|
177.60
|
177.80
|
177.75
|
177.80
|
2,500
|
|
11/27/2024
|
-0.10/-0.06%
|
177.60
|
177.60
|
177.10
|
177.60
|
177.43
|
177.60
|
4,100
|
|
11/26/2024
|
+0.30/+0.17%
|
177.40
|
177.90
|
177.40
|
177.70
|
177.65
|
177.70
|
2,700
|
|
|