|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2025
|
+0.80/+0.76%
|
106.10
|
107.50
|
104.90
|
106.30
|
106.33
|
106.30
|
493,400
|
|
|
11/12/2025
|
+2.10/+2.03%
|
103.40
|
105.50
|
103.00
|
105.50
|
104.09
|
105.50
|
404,200
|
|
|
11/11/2025
|
+1.20/+1.17%
|
105.50
|
105.50
|
101.50
|
103.40
|
102.54
|
103.40
|
648,600
|
|
|
11/10/2025
|
-2.80/-2.67%
|
105.70
|
106.40
|
102.20
|
102.20
|
104.03
|
102.20
|
596,900
|
|
|
11/7/2025
|
-1.60/-1.50%
|
106.60
|
109.10
|
104.50
|
105.00
|
107.11
|
105.00
|
1,014,100
|
|
|
11/6/2025
|
-3.40/-3.09%
|
111.70
|
111.70
|
106.60
|
106.60
|
107.80
|
106.60
|
717,100
|
|
|
11/5/2025
|
+0.20/+0.18%
|
110.00
|
112.70
|
109.10
|
110.00
|
110.52
|
110.00
|
714,400
|
|
|
11/4/2025
|
+1.70/+1.57%
|
108.60
|
114.00
|
102.00
|
109.80
|
106.43
|
109.80
|
1,965,100
|
|
|
11/3/2025
|
-7.40/-6.41%
|
115.00
|
119.50
|
108.10
|
108.10
|
113.81
|
108.10
|
1,401,400
|
|
|
10/31/2025
|
-3.80/-3.19%
|
120.30
|
121.90
|
115.50
|
115.50
|
117.81
|
115.50
|
1,337,000
|
|
|
10/30/2025
|
+4.30/+3.74%
|
115.30
|
122.50
|
115.30
|
119.30
|
119.45
|
119.30
|
2,415,100
|
|
|
10/29/2025
|
-1.00/-0.86%
|
117.00
|
117.40
|
114.30
|
115.00
|
115.79
|
115.00
|
645,000
|
|
|
10/28/2025
|
+1.50/+1.31%
|
114.50
|
117.90
|
110.20
|
116.00
|
114.72
|
116.00
|
1,164,100
|
|
|
10/27/2025
|
+0.80/+0.70%
|
117.00
|
118.90
|
114.50
|
114.50
|
117.30
|
114.50
|
1,330,100
|
|
|
10/24/2025
|
+7.40/+6.96%
|
106.00
|
113.70
|
105.00
|
113.70
|
112.04
|
113.70
|
1,803,900
|
|
|
10/23/2025
|
-6.20/-5.51%
|
111.10
|
112.30
|
106.30
|
106.30
|
108.85
|
106.30
|
1,037,100
|
|
|
10/22/2025
|
+1.50/+1.35%
|
114.40
|
114.40
|
109.00
|
112.50
|
112.07
|
112.50
|
1,317,900
|
|
|
10/21/2025
|
+6.50/+6.22%
|
106.80
|
111.20
|
106.80
|
111.00
|
109.29
|
111.00
|
1,794,900
|
|
|
10/20/2025
|
+4.50/+4.50%
|
100.00
|
107.00
|
98.50
|
104.50
|
105.46
|
104.50
|
6,152,900
|
|
|
10/17/2025
|
+0.20/+0.20%
|
100.80
|
100.80
|
97.80
|
100.00
|
99.19
|
100.00
|
2,819,300
|
|
|