| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 | $87.69 | $90.58 | $87.30 | $89.42 | 16,466,099 |
December 17 2025 | $84.57 | $85.83 | $84.50 | $85.21 | 7,947,026 |
December 16 2025 | $85.64 | $86.54 | $84.72 | $85.08 | 7,481,392 |
December 15 2025 | $86.00 | $87.56 | $84.66 | $85.40 | 11,718,593 |
December 12 2025 | $85.11 | $85.93 | $84.86 | $85.35 | 9,071,499 |
December 11 2025 | $84.22 | $85.00 | $83.74 | $84.74 | 6,893,969 |
December 10 2025 | $82.21 | $84.00 | $81.97 | $83.85 | 10,539,600 |
December 09 2025 | $83.32 | $83.33 | $82.02 | $82.28 | 10,322,880 |
December 08 2025 | $85.13 | $85.50 | $83.14 | $83.41 | 10,277,590 |
December 05 2025 | $84.91 | $86.51 | $84.80 | $85.12 | 9,402,927 |
December 04 2025 | $87.30 | $87.87 | $84.75 | $85.00 | 10,555,100 |
December 03 2025 | $85.03 | $87.50 | $84.97 | $87.11 | 9,303,938 |
December 02 2025 | $85.03 | $86.00 | $84.22 | $85.20 | 9,001,910 |
December 01 2025 | $86.21 | $86.50 | $84.77 | $84.91 | 8,742,880 |
November 28 2025 | $87.03 | $87.28 | $86.40 | $87.11 | 3,677,100 |
November 26 2025 | $85.50 | $87.29 | $85.50 | $86.70 | 7,602,581 |
November 25 2025 | $82.83 | $86.02 | $82.82 | $85.91 | 9,265,302 |
November 24 2025 | $85.26 | $85.59 | $82.83 | $83.34 | 10,805,830 |
November 21 2025 | $82.52 | $86.58 | $82.52 | $85.35 | 10,227,670 |
November 20 2025 | $84.03 | $85.23 | $82.54 | $82.62 | 8,966,338 |
November 19 2025 | $83.26 | $84.39 | $83.03 | $83.68 | 6,195,147 |
November 18 2025 | $83.61 | $83.84 | $82.34 | $83.33 | 7,189,392 |
November 17 2025 | $85.19 | $86.85 | $83.45 | $83.69 | 8,547,244 |
November 14 2025 | $85.61 | $86.50 | $84.00 | $84.78 | 13,434,610 |
November 13 2025 | $86.14 | $86.66 | $85.57 | $85.82 | 10,507,680 |
