|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-1.50/-1.49%
|
100.80
|
101.70
|
99.00
|
99.30
|
99.90
|
99.30
|
443,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
101.10
|
102.20
|
100.50
|
100.80
|
101.30
|
100.80
|
308,100
|
|
|
12/3/2025
|
+1.00/+1.00%
|
100.00
|
102.50
|
100.00
|
100.80
|
100.92
|
100.80
|
267,300
|
|
|
12/2/2025
|
-1.80/-1.77%
|
101.20
|
102.00
|
99.50
|
99.80
|
99.92
|
99.80
|
486,000
|
|
|
12/1/2025
|
+2.60/+2.63%
|
99.00
|
102.60
|
98.70
|
101.60
|
100.91
|
101.60
|
398,200
|
|
|
11/28/2025
|
-0.80/-0.80%
|
99.80
|
100.40
|
98.00
|
99.00
|
99.27
|
99.00
|
540,400
|
|
|
11/27/2025
|
-0.60/-0.60%
|
101.60
|
101.70
|
99.70
|
99.80
|
100.37
|
99.80
|
528,800
|
|
|
11/26/2025
|
+0.80/+0.80%
|
99.60
|
101.20
|
99.50
|
100.40
|
100.15
|
100.40
|
392,500
|
|
|
11/25/2025
|
-3.20/-3.11%
|
102.70
|
103.00
|
99.60
|
99.60
|
101.26
|
99.60
|
716,400
|
|
|
11/24/2025
|
-1.20/-1.15%
|
104.00
|
105.00
|
102.60
|
102.80
|
103.01
|
102.80
|
379,000
|
|
|
11/21/2025
|
-0.80/-0.76%
|
104.00
|
104.40
|
102.00
|
104.00
|
102.78
|
104.00
|
837,200
|
|
|
11/20/2025
|
-2.20/-2.06%
|
107.00
|
107.50
|
104.50
|
104.80
|
105.44
|
104.80
|
452,400
|
|
|
11/19/2025
|
-1.80/-1.65%
|
109.00
|
109.80
|
105.20
|
107.00
|
106.87
|
107.00
|
424,500
|
|
|
11/18/2025
|
+4.00/+3.82%
|
104.60
|
111.00
|
104.00
|
108.80
|
108.03
|
108.80
|
942,900
|
|
|
11/17/2025
|
-1.50/-1.41%
|
107.00
|
107.20
|
104.20
|
104.80
|
105.13
|
104.80
|
503,300
|
|
|
11/14/2025
|
0.00 / 0.00%
|
106.00
|
107.50
|
105.10
|
106.30
|
106.46
|
106.30
|
430,900
|
|
|
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
|
|
|