|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2024
|
0.00 / 0.00%
|
110.60
|
115.00
|
110.60
|
113.40
|
112.84
|
113.40
|
694,500
|
|
|
11/12/2024
|
+7.40/+6.98%
|
106.00
|
113.40
|
105.70
|
113.40
|
110.61
|
113.40
|
1,941,900
|
|
|
11/11/2024
|
-2.70/-2.48%
|
109.10
|
112.00
|
106.00
|
106.00
|
108.26
|
106.00
|
1,476,200
|
|
|
11/8/2024
|
+6.60/+6.46%
|
103.50
|
109.20
|
102.10
|
108.70
|
106.07
|
108.70
|
1,891,700
|
|
|
11/7/2024
|
+6.60/+6.91%
|
95.30
|
102.10
|
95.30
|
102.10
|
101.11
|
102.10
|
2,526,200
|
|
|
11/6/2024
|
-0.40/-0.42%
|
95.90
|
96.80
|
95.10
|
95.50
|
95.84
|
95.50
|
1,476,500
|
|
|
11/5/2024
|
+4.10/+4.47%
|
91.30
|
96.00
|
91.10
|
95.90
|
94.03
|
95.90
|
2,295,600
|
|
|
11/4/2024
|
+3.20/+3.61%
|
87.80
|
92.50
|
87.80
|
91.80
|
90.53
|
91.80
|
1,160,000
|
|
|
11/1/2024
|
-1.10/-1.23%
|
89.40
|
89.40
|
87.50
|
88.60
|
88.38
|
88.60
|
689,100
|
|
|
10/31/2024
|
-0.80/-0.88%
|
90.60
|
90.60
|
89.00
|
89.70
|
89.57
|
89.70
|
492,000
|
|
|
10/30/2024
|
+0.80/+0.89%
|
89.90
|
90.80
|
88.00
|
90.50
|
89.24
|
90.50
|
865,300
|
|
|
10/29/2024
|
-0.20/-0.22%
|
89.90
|
91.70
|
89.70
|
89.70
|
90.32
|
89.70
|
914,500
|
|
|
10/28/2024
|
-0.60/-0.66%
|
90.80
|
91.70
|
89.20
|
89.90
|
90.34
|
89.90
|
616,600
|
|
|
10/25/2024
|
+3.70/+4.26%
|
87.00
|
90.50
|
86.90
|
90.50
|
89.08
|
90.50
|
2,220,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
85.50
|
87.70
|
85.50
|
86.80
|
86.95
|
86.80
|
755,500
|
|
|
10/23/2024
|
+0.90/+1.05%
|
84.90
|
86.90
|
84.40
|
86.80
|
85.44
|
86.80
|
739,900
|
|
|
10/22/2024
|
-0.10/-0.12%
|
85.80
|
86.50
|
84.30
|
85.90
|
85.33
|
85.90
|
1,219,500
|
|
|
10/21/2024
|
-0.60/-0.69%
|
85.80
|
87.70
|
85.60
|
86.00
|
86.45
|
86.00
|
634,100
|
|
|
10/18/2024
|
+1.10/+1.29%
|
85.60
|
88.00
|
85.20
|
86.60
|
86.88
|
86.60
|
1,136,100
|
|
|
10/17/2024
|
-1.00/-1.16%
|
87.00
|
87.00
|
85.00
|
85.50
|
85.69
|
85.50
|
705,800
|
|
|