|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.20/-0.21%
|
96.80
|
100.10
|
96.20
|
96.80
|
98.09
|
96.80
|
378,700
|
|
|
12/11/2025
|
+0.30/+0.31%
|
95.70
|
97.60
|
95.70
|
97.00
|
96.86
|
97.00
|
225,400
|
|
|
12/10/2025
|
-0.10/-0.10%
|
96.80
|
98.00
|
96.70
|
96.70
|
97.02
|
96.70
|
171,700
|
|
|
12/9/2025
|
-1.10/-1.12%
|
98.20
|
98.30
|
95.30
|
96.80
|
96.37
|
96.80
|
626,800
|
|
|
12/8/2025
|
-1.40/-1.41%
|
99.40
|
100.30
|
97.70
|
97.90
|
98.54
|
97.90
|
394,400
|
|
|
12/5/2025
|
-1.50/-1.49%
|
100.80
|
101.70
|
99.00
|
99.30
|
99.90
|
99.30
|
443,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
101.10
|
102.20
|
100.50
|
100.80
|
101.30
|
100.80
|
308,100
|
|
|
12/3/2025
|
+1.00/+1.00%
|
100.00
|
102.50
|
100.00
|
100.80
|
100.92
|
100.80
|
267,300
|
|
|
12/2/2025
|
-1.80/-1.77%
|
101.20
|
102.00
|
99.50
|
99.80
|
99.92
|
99.80
|
486,000
|
|
|
12/1/2025
|
+2.60/+2.63%
|
99.00
|
102.60
|
98.70
|
101.60
|
100.91
|
101.60
|
398,200
|
|
|
11/28/2025
|
-0.80/-0.80%
|
99.80
|
100.40
|
98.00
|
99.00
|
99.27
|
99.00
|
540,400
|
|
|
11/27/2025
|
-0.60/-0.60%
|
101.60
|
101.70
|
99.70
|
99.80
|
100.37
|
99.80
|
528,800
|
|
|
11/26/2025
|
+0.80/+0.80%
|
99.60
|
101.20
|
99.50
|
100.40
|
100.15
|
100.40
|
392,500
|
|
|
11/25/2025
|
-3.20/-3.11%
|
102.70
|
103.00
|
99.60
|
99.60
|
101.26
|
99.60
|
716,400
|
|
|
11/24/2025
|
-1.20/-1.15%
|
104.00
|
105.00
|
102.60
|
102.80
|
103.01
|
102.80
|
379,000
|
|
|
11/21/2025
|
-0.80/-0.76%
|
104.00
|
104.40
|
102.00
|
104.00
|
102.78
|
104.00
|
837,200
|
|
|
11/20/2025
|
-2.20/-2.06%
|
107.00
|
107.50
|
104.50
|
104.80
|
105.44
|
104.80
|
452,400
|
|
|
11/19/2025
|
-1.80/-1.65%
|
109.00
|
109.80
|
105.20
|
107.00
|
106.87
|
107.00
|
424,500
|
|
|
11/18/2025
|
+4.00/+3.82%
|
104.60
|
111.00
|
104.00
|
108.80
|
108.03
|
108.80
|
942,900
|
|
|
11/17/2025
|
-1.50/-1.41%
|
107.00
|
107.20
|
104.20
|
104.80
|
105.13
|
104.80
|
503,300
|
|
|