| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $125.26 | $125.65 | $117.84 | $119.50 | 31,272,939 |
December 11 2025 | $131.78 | $131.78 | $122.53 | $123.38 | 44,475,900 |
December 10 2025 | $135.13 | $137.46 | $133.43 | $135.66 | 17,969,922 |
December 09 2025 | $134.50 | $139.75 | $133.57 | $135.71 | 18,898,200 |
December 08 2025 | $134.10 | $138.09 | $132.00 | $136.43 | 22,545,700 |
December 05 2025 | $135.06 | $135.24 | $129.96 | $131.95 | 23,048,000 |
December 04 2025 | $133.21 | $137.36 | $132.77 | $137.08 | 20,572,100 |
December 03 2025 | $126.10 | $134.34 | $124.40 | $133.64 | 25,004,500 |
December 02 2025 | $125.25 | $129.18 | $124.51 | $125.95 | 25,394,800 |
December 01 2025 | $123.45 | $125.29 | $118.86 | $123.24 | 31,467,300 |
November 28 2025 | $128.08 | $129.95 | $127.15 | $128.49 | 12,783,400 |
November 26 2025 | $121.33 | $128.90 | $120.86 | $128.20 | 47,127,600 |
November 25 2025 | $112.47 | $116.81 | $109.19 | $115.57 | 22,078,800 |
November 24 2025 | $109.92 | $115.72 | $108.64 | $114.97 | 30,736,500 |
November 21 2025 | $107.84 | $109.99 | $102.10 | $107.30 | 40,155,600 |
November 20 2025 | $121.63 | $122.63 | $105.24 | $106.21 | 42,907,300 |
November 19 2025 | $114.74 | $119.20 | $113.55 | $118.16 | 25,278,800 |
November 18 2025 | $113.91 | $116.97 | $112.35 | $114.30 | 28,581,100 |
November 17 2025 | $120.50 | $120.98 | $112.42 | $115.97 | 40,078,600 |
November 14 2025 | $115.15 | $126.50 | $114.00 | $122.50 | 32,063,800 |
November 13 2025 | $129.87 | $130.15 | $119.47 | $121.53 | 36,727,300 |
November 12 2025 | $133.33 | $133.84 | $128.33 | $132.98 | 22,044,600 |
November 11 2025 | $133.99 | $134.67 | $130.90 | $131.93 | 17,218,400 |
November 10 2025 | $135.45 | $138.99 | $131.65 | $135.88 | 30,980,500 |
November 07 2025 | $123.77 | $132.20 | $120.70 | $130.36 | 44,897,800 |
