|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+3.00/+2.33%
|
129.00
|
133.00
|
129.00
|
131.80
|
131.62
|
131.80
|
983,700
|
|
|
11/28/2024
|
+3.80/+3.04%
|
127.40
|
131.20
|
125.60
|
128.80
|
129.03
|
128.80
|
954,200
|
|
|
11/27/2024
|
+2.20/+1.79%
|
122.60
|
127.20
|
121.10
|
125.00
|
124.36
|
125.00
|
661,800
|
|
|
11/26/2024
|
-5.20/-4.06%
|
128.00
|
128.50
|
122.50
|
122.80
|
124.84
|
122.80
|
1,451,300
|
|
|
11/25/2024
|
+4.00/+3.23%
|
124.90
|
128.20
|
123.10
|
128.00
|
126.06
|
128.00
|
635,300
|
|
|
11/22/2024
|
+3.00/+2.48%
|
123.90
|
128.90
|
122.30
|
124.00
|
125.11
|
124.00
|
1,093,000
|
|
|
11/21/2024
|
+7.90/+6.98%
|
112.10
|
121.00
|
111.90
|
121.00
|
117.43
|
121.00
|
1,273,700
|
|
|
11/20/2024
|
-5.90/-4.96%
|
117.00
|
118.80
|
110.70
|
113.10
|
112.86
|
113.10
|
3,053,400
|
|
|
11/19/2024
|
-4.00/-3.25%
|
124.90
|
126.00
|
119.00
|
119.00
|
123.16
|
119.00
|
881,100
|
|
|
11/18/2024
|
+0.50/+0.41%
|
124.80
|
125.90
|
119.20
|
123.00
|
123.08
|
123.00
|
686,400
|
|
|
11/15/2024
|
+8.00/+6.99%
|
115.00
|
122.50
|
110.30
|
122.50
|
117.47
|
122.50
|
2,444,600
|
|
|
11/14/2024
|
+0.60/+0.53%
|
114.10
|
116.80
|
113.00
|
114.50
|
114.87
|
114.50
|
788,300
|
|
|
11/13/2024
|
+0.50/+0.44%
|
110.60
|
119.00
|
110.60
|
113.90
|
114.23
|
113.90
|
1,318,800
|
|
|
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
|
|
|