|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
0.00 / 0.00%
|
102.80
|
103.00
|
102.20
|
102.80
|
102.91
|
102.80
|
2,700
|
|
|
11/26/2025
|
+0.30/+0.29%
|
102.50
|
102.80
|
102.40
|
102.80
|
102.54
|
102.80
|
4,500
|
|
|
11/25/2025
|
-0.20/-0.19%
|
102.50
|
103.50
|
102.50
|
102.50
|
102.74
|
102.50
|
12,600
|
|
|
11/24/2025
|
-0.10/-0.10%
|
102.80
|
102.80
|
102.60
|
102.70
|
102.68
|
102.70
|
3,000
|
|
|
11/21/2025
|
+0.20/+0.19%
|
102.50
|
102.90
|
102.00
|
102.80
|
102.32
|
102.80
|
23,900
|
|
|
11/20/2025
|
-0.10/-0.10%
|
102.70
|
103.40
|
102.40
|
102.60
|
102.75
|
102.60
|
10,500
|
|
|
11/19/2025
|
-0.80/-0.77%
|
103.50
|
103.50
|
102.70
|
102.70
|
102.93
|
102.70
|
6,500
|
|
|
11/18/2025
|
-0.20/-0.19%
|
103.50
|
104.40
|
103.30
|
103.50
|
103.54
|
103.50
|
6,900
|
|
|
11/17/2025
|
0.00 / 0.00%
|
103.90
|
104.30
|
103.20
|
103.70
|
103.67
|
103.70
|
13,900
|
|
|
11/14/2025
|
+0.30/+0.29%
|
103.40
|
103.90
|
103.10
|
103.70
|
103.56
|
103.70
|
4,900
|
|
|
11/13/2025
|
-0.10/-0.10%
|
103.50
|
104.50
|
102.50
|
103.40
|
103.18
|
103.40
|
6,400
|
|
|
11/12/2025
|
+0.70/+0.68%
|
102.80
|
104.80
|
102.00
|
103.50
|
102.83
|
103.50
|
16,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
102.70
|
102.80
|
101.60
|
102.80
|
102.15
|
102.80
|
43,200
|
|
|
11/10/2025
|
-0.30/-0.29%
|
103.00
|
103.90
|
102.60
|
102.80
|
102.95
|
102.80
|
12,300
|
|
|
11/7/2025
|
-1.40/-1.34%
|
104.50
|
105.00
|
103.10
|
103.10
|
103.90
|
103.10
|
17,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
104.60
|
104.60
|
103.60
|
104.50
|
103.99
|
104.50
|
10,000
|
|
|
11/5/2025
|
+1.60/+1.55%
|
102.90
|
104.50
|
102.90
|
104.50
|
103.59
|
104.50
|
9,100
|
|
|
11/4/2025
|
-1.80/-1.72%
|
104.80
|
104.80
|
102.50
|
102.90
|
103.69
|
102.90
|
34,200
|
|
|
11/3/2025
|
-0.90/-0.85%
|
105.60
|
106.80
|
104.30
|
104.70
|
105.48
|
104.70
|
31,800
|
|
|
10/31/2025
|
0.00 / 0.00%
|
105.60
|
105.60
|
104.00
|
105.60
|
104.67
|
105.60
|
48,100
|
|
|