| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 | $102.90 | $105.12 | $102.83 | $104.65 | 563,040 |
December 10 2025 | $102.47 | $103.00 | $102.12 | $102.61 | 728,041 |
December 09 2025 | $101.58 | $102.93 | $101.58 | $102.56 | 1,043,100 |
December 08 2025 | $102.91 | $102.91 | $101.14 | $101.41 | 1,255,000 |
December 05 2025 | $104.59 | $104.59 | $102.62 | $102.82 | 870,500 |
December 04 2025 | $105.72 | $106.19 | $104.28 | $104.49 | 918,300 |
December 03 2025 | $106.49 | $106.80 | $105.05 | $105.75 | 755,100 |
December 02 2025 | $106.82 | $106.95 | $105.69 | $106.31 | 733,100 |
December 01 2025 | $107.77 | $108.51 | $106.31 | $106.40 | 897,000 |
November 28 2025 | $108.42 | $108.58 | $107.76 | $107.87 | 424,300 |
November 26 2025 | $107.75 | $109.06 | $107.75 | $108.26 | 689,700 |
November 25 2025 | $107.54 | $108.33 | $107.12 | $107.89 | 869,000 |
November 24 2025 | $106.13 | $107.43 | $105.66 | $107.14 | 1,506,400 |
November 21 2025 | $105.60 | $107.12 | $105.44 | $106.34 | 1,194,500 |
November 20 2025 | $105.59 | $106.44 | $104.63 | $104.88 | 921,300 |
November 19 2025 | $104.73 | $105.62 | $104.53 | $105.24 | 661,000 |
November 18 2025 | $104.10 | $105.34 | $103.63 | $105.06 | 801,100 |
November 17 2025 | $104.81 | $105.24 | $103.83 | $104.15 | 1,200,600 |
November 14 2025 | $104.81 | $105.06 | $103.68 | $104.35 | 1,187,400 |
November 13 2025 | $103.92 | $105.05 | $103.73 | $104.33 | 600,900 |
November 12 2025 | $103.39 | $104.64 | $103.31 | $103.98 | 554,500 |
November 11 2025 | $103.49 | $103.90 | $102.68 | $103.68 | 503,000 |
November 10 2025 | $102.12 | $103.43 | $101.81 | $102.96 | 518,200 |
November 07 2025 | $101.97 | $103.08 | $101.65 | $102.53 | 706,100 |
November 06 2025 | $100.95 | $102.43 | $100.92 | $101.57 | 594,500 |
