| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2025 | $65.08 | $66.66 | $64.98 | $65.65 | 12,018,700 |
December 02 2025 | $65.45 | $65.47 | $64.58 | $64.93 | 9,047,000 |
December 01 2025 | $63.77 | $65.99 | $63.58 | $65.39 | 12,040,500 |
November 28 2025 | $64.06 | $64.37 | $63.56 | $64.22 | 4,941,400 |
November 26 2025 | $63.10 | $64.46 | $62.57 | $63.92 | 13,791,000 |
November 25 2025 | $61.94 | $63.71 | $61.48 | $63.28 | 11,527,200 |
November 24 2025 | $62.11 | $62.67 | $61.54 | $61.54 | 16,681,700 |
November 21 2025 | $61.62 | $63.10 | $61.15 | $62.40 | 12,476,900 |
November 20 2025 | $62.55 | $63.43 | $61.02 | $61.04 | 13,886,600 |
November 19 2025 | $62.03 | $62.82 | $61.62 | $62.24 | 11,732,100 |
November 18 2025 | $62.00 | $62.36 | $61.29 | $62.09 | 14,614,600 |
November 17 2025 | $62.67 | $63.14 | $61.87 | $62.50 | 17,064,700 |
November 14 2025 | $64.53 | $64.65 | $63.35 | $63.76 | 17,760,100 |
November 13 2025 | $65.29 | $65.84 | $64.47 | $65.61 | 21,923,600 |
November 12 2025 | $63.69 | $64.78 | $63.34 | $63.79 | 14,812,200 |
November 11 2025 | $61.34 | $63.20 | $60.85 | $62.75 | 17,646,400 |
November 10 2025 | $61.36 | $61.70 | $60.11 | $60.41 | 13,063,100 |
November 07 2025 | $61.35 | $61.79 | $59.91 | $60.70 | 15,504,800 |
November 06 2025 | $61.49 | $62.08 | $61.28 | $61.50 | 15,164,600 |
November 05 2025 | $60.89 | $62.45 | $60.47 | $61.72 | 20,979,800 |
November 04 2025 | $62.02 | $62.19 | $60.73 | $60.84 | 13,725,400 |
November 03 2025 | $64.31 | $64.44 | $61.94 | $62.25 | 22,633,300 |
October 31 2025 | $64.59 | $64.84 | $63.84 | $64.18 | 17,822,500 |
October 30 2025 | $64.77 | $65.58 | $64.16 | $64.49 | 13,895,200 |
October 29 2025 | $66.58 | $66.76 | $64.54 | $64.94 | 15,143,100 |
