|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
+0.10/+0.10%
|
103.00
|
104.20
|
102.70
|
102.70
|
103.46
|
102.70
|
10,000
|
|
|
11/27/2025
|
+1.90/+1.88%
|
101.20
|
102.90
|
101.20
|
102.90
|
102.56
|
102.90
|
3,000
|
|
|
11/26/2025
|
-0.90/-0.88%
|
101.30
|
102.00
|
100.70
|
101.90
|
100.95
|
101.90
|
13,400
|
|
|
11/25/2025
|
-1.70/-1.65%
|
103.00
|
103.10
|
101.10
|
101.50
|
102.76
|
101.50
|
78,700
|
|
|
11/24/2025
|
-0.50/-0.48%
|
103.50
|
104.20
|
103.00
|
103.00
|
103.22
|
103.00
|
13,100
|
|
|
11/21/2025
|
-0.10/-0.10%
|
104.00
|
104.00
|
102.90
|
103.80
|
103.50
|
103.80
|
20,200
|
|
|
11/20/2025
|
+0.40/+0.39%
|
103.50
|
104.30
|
103.50
|
104.10
|
103.93
|
104.10
|
7,000
|
|
|
11/19/2025
|
-1.10/-1.05%
|
105.10
|
105.10
|
102.00
|
103.40
|
103.71
|
103.40
|
23,100
|
|
|
11/18/2025
|
-0.60/-0.57%
|
105.10
|
105.20
|
104.20
|
104.70
|
104.51
|
104.70
|
11,500
|
|
|
11/17/2025
|
-0.80/-0.75%
|
105.50
|
107.00
|
104.10
|
105.40
|
105.34
|
105.40
|
22,400
|
|
|
11/14/2025
|
-2.30/-2.13%
|
108.10
|
108.30
|
105.00
|
105.80
|
106.16
|
105.80
|
37,000
|
|
|
11/13/2025
|
+2.80/+2.66%
|
105.40
|
110.80
|
105.00
|
108.20
|
108.11
|
108.20
|
47,200
|
|
|
11/12/2025
|
-0.60/-0.57%
|
105.90
|
106.60
|
104.50
|
105.00
|
105.43
|
105.00
|
33,000
|
|
|
11/11/2025
|
+2.70/+2.62%
|
103.90
|
107.60
|
103.90
|
105.70
|
105.60
|
105.70
|
68,500
|
|
|
11/10/2025
|
+0.80/+0.78%
|
103.00
|
103.50
|
102.30
|
103.30
|
102.97
|
103.30
|
38,500
|
|
|
11/7/2025
|
+1.00/+0.98%
|
102.50
|
103.00
|
102.00
|
102.90
|
102.50
|
102.90
|
31,400
|
|
|
11/6/2025
|
+0.70/+0.69%
|
101.20
|
102.30
|
101.20
|
101.80
|
101.90
|
101.80
|
14,800
|
|
|
11/5/2025
|
+0.90/+0.89%
|
101.00
|
102.00
|
100.60
|
101.50
|
101.14
|
101.50
|
10,600
|
|
|
11/4/2025
|
+0.20/+0.20%
|
101.80
|
102.00
|
99.00
|
102.00
|
100.57
|
102.00
|
31,400
|
|
|
11/3/2025
|
-0.20/-0.20%
|
102.20
|
102.60
|
101.20
|
101.20
|
101.84
|
101.20
|
40,800
|
|
|