|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.20/+0.15%
|
132.00
|
135.00
|
132.00
|
133.30
|
133.77
|
133.30
|
188,100
|
|
|
1/2/2025
|
+2.00/+1.53%
|
131.20
|
133.70
|
130.90
|
133.10
|
132.04
|
133.10
|
158,800
|
|
|
12/31/2024
|
-1.60/-1.21%
|
132.00
|
135.00
|
131.10
|
131.10
|
132.41
|
131.10
|
118,500
|
|
|
12/30/2024
|
-2.10/-1.56%
|
134.40
|
134.40
|
132.00
|
132.70
|
132.92
|
132.70
|
65,700
|
|
|
12/27/2024
|
+1.20/+0.90%
|
134.70
|
134.80
|
130.50
|
134.80
|
132.06
|
134.80
|
341,300
|
|
|
12/26/2024
|
-3.90/-2.84%
|
137.50
|
137.50
|
133.60
|
133.60
|
134.92
|
133.60
|
130,200
|
|
|
12/25/2024
|
+2.30/+1.70%
|
135.00
|
137.50
|
131.80
|
137.50
|
133.59
|
137.50
|
383,800
|
|
|
12/24/2024
|
+1.50/+1.12%
|
135.00
|
136.90
|
133.70
|
135.20
|
135.05
|
135.20
|
269,100
|
|
|
12/23/2024
|
+8.70/+6.96%
|
125.80
|
133.70
|
125.50
|
133.70
|
130.40
|
133.70
|
965,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
125.00
|
125.80
|
124.20
|
125.00
|
124.99
|
125.00
|
149,100
|
|
|
12/19/2024
|
+1.00/+0.81%
|
122.20
|
125.20
|
122.20
|
125.00
|
124.22
|
125.00
|
231,600
|
|
|
12/18/2024
|
+2.00/+1.64%
|
122.00
|
124.00
|
121.90
|
124.00
|
122.66
|
124.00
|
133,600
|
|
|
12/17/2024
|
-2.00/-1.61%
|
123.50
|
124.50
|
122.00
|
122.00
|
122.93
|
122.00
|
253,500
|
|
|
12/16/2024
|
-1.60/-1.27%
|
125.60
|
125.90
|
123.50
|
124.00
|
124.39
|
124.00
|
141,800
|
|
|
12/13/2024
|
-1.20/-0.95%
|
127.00
|
127.00
|
125.30
|
125.60
|
125.90
|
125.60
|
119,400
|
|
|
12/12/2024
|
+1.50/+1.20%
|
125.00
|
128.00
|
124.80
|
126.80
|
125.92
|
126.80
|
291,800
|
|
|
12/11/2024
|
-0.70/-0.56%
|
126.70
|
126.70
|
124.80
|
125.30
|
125.16
|
125.30
|
140,500
|
|
|
12/10/2024
|
+0.50/+0.40%
|
127.00
|
127.00
|
124.30
|
126.00
|
125.03
|
126.00
|
145,200
|
|
|
12/9/2024
|
-1.10/-0.87%
|
127.00
|
128.10
|
124.40
|
125.50
|
125.66
|
125.50
|
176,800
|
|
|
12/6/2024
|
+0.60/+0.48%
|
126.60
|
128.00
|
126.00
|
126.60
|
126.67
|
126.60
|
201,500
|
|
|