| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2025 | $86.95 | $87.41 | $81.34 | $83.96 | 10,008,277 |
December 05 2025 | $86.09 | $86.66 | $83.14 | $85.62 | 10,474,074 |
December 04 2025 | $83.98 | $88.27 | $83.20 | $87.46 | 14,235,390 |
December 03 2025 | $78.39 | $86.59 | $75.97 | $86.29 | 21,053,740 |
December 02 2025 | $78.40 | $80.73 | $77.18 | $77.44 | 16,633,750 |
December 01 2025 | $77.49 | $79.84 | $75.23 | $75.94 | 16,058,300 |
November 28 2025 | $75.31 | $81.48 | $74.02 | $79.93 | 22,238,000 |
November 26 2025 | $71.15 | $73.29 | $68.86 | $72.64 | 15,840,760 |
November 25 2025 | $69.14 | $70.11 | $68.05 | $70.11 | 12,630,930 |
November 24 2025 | $72.00 | $73.43 | $69.61 | $72.74 | 15,679,720 |
November 21 2025 | $66.93 | $72.33 | $66.14 | $71.33 | 19,456,250 |
November 20 2025 | $71.29 | $71.41 | $64.92 | $66.93 | 20,369,400 |
November 19 2025 | $76.49 | $76.60 | $67.55 | $69.72 | 28,886,490 |
November 18 2025 | $75.62 | $78.15 | $75.04 | $76.60 | 16,437,561 |
November 17 2025 | $81.79 | $81.90 | $75.10 | $76.59 | 23,753,301 |
November 14 2025 | $83.50 | $85.05 | $81.50 | $81.89 | 37,549,566 |
November 13 2025 | $86.02 | $88.42 | $81.38 | $82.34 | 52,219,441 |
November 12 2025 | $93.85 | $95.52 | $85.86 | $86.30 | 39,011,273 |
November 11 2025 | $102.05 | $102.49 | $97.95 | $98.30 | 8,745,289 |
November 10 2025 | $107.80 | $110.54 | $102.58 | $104.10 | 8,567,978 |
November 07 2025 | $99.00 | $103.33 | $96.10 | $103.14 | 9,524,280 |
November 06 2025 | $113.05 | $113.36 | $100.00 | $100.01 | 11,702,620 |
November 05 2025 | $113.10 | $114.85 | $111.94 | $113.03 | 6,050,017 |
November 04 2025 | $113.79 | $117.20 | $108.90 | $111.25 | 10,279,120 |
November 03 2025 | $125.75 | $125.75 | $117.83 | $117.86 | 9,050,524 |
