|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.90/-0.87%
|
104.40
|
104.40
|
102.00
|
102.70
|
102.70
|
102.70
|
21,000
|
|
|
12/3/2024
|
+2.00/+1.97%
|
102.50
|
103.80
|
102.10
|
103.60
|
102.85
|
103.60
|
48,700
|
|
|
12/2/2024
|
+0.60/+0.59%
|
101.00
|
102.80
|
101.00
|
101.60
|
101.76
|
101.60
|
19,100
|
|
|
11/29/2024
|
+0.50/+0.50%
|
100.70
|
102.00
|
100.50
|
101.00
|
101.66
|
101.00
|
17,300
|
|
|
11/28/2024
|
+0.60/+0.60%
|
99.40
|
103.20
|
99.40
|
100.50
|
100.37
|
100.50
|
27,800
|
|
|
11/27/2024
|
-0.20/-0.20%
|
99.60
|
100.00
|
99.60
|
99.90
|
99.78
|
99.90
|
8,200
|
|
|
11/26/2024
|
+0.60/+0.60%
|
99.30
|
100.30
|
99.30
|
100.10
|
99.82
|
100.10
|
18,600
|
|
|
11/25/2024
|
-0.50/-0.50%
|
100.10
|
100.30
|
99.00
|
99.50
|
99.77
|
99.50
|
17,200
|
|
|
11/22/2024
|
+0.40/+0.40%
|
99.70
|
100.50
|
99.60
|
100.00
|
99.97
|
100.00
|
8,900
|
|
|
11/21/2024
|
-0.10/-0.10%
|
99.80
|
99.80
|
98.60
|
99.60
|
99.19
|
99.60
|
19,300
|
|
|
11/20/2024
|
0.00 / 0.00%
|
100.00
|
100.00
|
99.00
|
99.70
|
99.66
|
99.70
|
7,000
|
|
|
11/19/2024
|
0.00 / 0.00%
|
100.60
|
100.60
|
99.70
|
99.70
|
100.04
|
99.70
|
8,400
|
|
|
11/18/2024
|
-0.10/-0.10%
|
100.00
|
100.00
|
98.60
|
99.70
|
99.56
|
99.70
|
32,300
|
|
|
11/15/2024
|
-2.90/-2.82%
|
102.70
|
102.70
|
98.50
|
99.80
|
99.85
|
99.80
|
61,700
|
|
|
11/14/2024
|
+0.10/+0.10%
|
102.50
|
103.40
|
102.50
|
102.70
|
102.73
|
102.70
|
3,600
|
|
|
11/13/2024
|
+0.30/+0.29%
|
102.20
|
103.50
|
102.20
|
102.60
|
102.89
|
102.60
|
22,600
|
|
|
11/12/2024
|
-0.50/-0.49%
|
103.40
|
103.40
|
102.10
|
102.30
|
102.42
|
102.30
|
16,700
|
|
|
11/11/2024
|
-0.10/-0.10%
|
102.90
|
104.00
|
102.00
|
102.80
|
102.41
|
102.80
|
40,300
|
|
|
11/8/2024
|
+0.10/+0.10%
|
105.30
|
105.30
|
102.90
|
102.90
|
103.26
|
102.90
|
14,300
|
|
|
11/7/2024
|
+0.40/+0.39%
|
102.50
|
103.50
|
102.50
|
102.80
|
102.79
|
102.80
|
8,900
|
|
|