| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2025 | $95.98 | $97.33 | $94.46 | $94.79 | 50,472,781 |
December 16 2025 | $93.88 | $94.93 | $93.32 | $94.57 | 34,264,989 |
December 15 2025 | $96.02 | $96.37 | $93.53 | $93.77 | 40,016,455 |
December 12 2025 | $95.50 | $96.92 | $94.65 | $95.19 | 49,323,122 |
December 11 2025 | $93.90 | $94.82 | $92.76 | $94.09 | 43,949,008 |
December 10 2025 | $96.74 | $96.97 | $92.35 | $92.71 | 74,129,273 |
December 09 2025 | $97.03 | $97.24 | $95.45 | $96.71 | 51,745,578 |
December 08 2025 | $99.87 | $99.89 | $95.30 | $96.79 | 100,906,305 |
December 05 2025 | $98.78 | $104.79 | $97.74 | $100.24 | 133,363,594 |
December 04 2025 | $103.57 | $103.80 | $101.77 | $103.22 | 51,779,141 |
December 03 2025 | $106.59 | $106.87 | $102.03 | $103.96 | 53,593,398 |
December 02 2025 | $109.21 | $109.73 | $107.52 | $109.35 | 25,762,980 |
December 01 2025 | $106.51 | $109.34 | $106.31 | $109.13 | 24,052,900 |
November 28 2025 | $106.44 | $107.94 | $106.24 | $107.58 | 15,011,400 |
November 26 2025 | $105.74 | $106.95 | $105.22 | $106.14 | 27,951,010 |
November 25 2025 | $106.12 | $106.30 | $103.82 | $104.40 | 35,122,559 |
November 24 2025 | $104.25 | $108.04 | $103.32 | $106.97 | 62,918,289 |
November 21 2025 | $105.13 | $106.53 | $103.81 | $104.31 | 41,232,688 |
November 20 2025 | $111.00 | $111.10 | $105.39 | $105.67 | 36,918,551 |
November 19 2025 | $113.00 | $113.34 | $108.61 | $110.00 | 31,868,090 |
November 18 2025 | $110.29 | $115.25 | $109.20 | $114.09 | 43,440,566 |
November 17 2025 | $110.75 | $111.85 | $109.55 | $110.29 | 26,082,730 |
November 14 2025 | $114.27 | $114.27 | $110.72 | $111.22 | 47,607,130 |
November 13 2025 | $115.85 | $116.73 | $114.57 | $115.42 | 40,143,590 |
November 12 2025 | $113.82 | $116.43 | $112.83 | $115.75 | 39,220,570 |
