| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2025 | $81.94 | $84.98 | $81.63 | $84.91 | 825,727 |
December 02 2025 | $82.60 | $82.93 | $81.63 | $81.74 | 548,566 |
December 01 2025 | $81.24 | $82.77 | $80.84 | $82.06 | 822,802 |
November 28 2025 | $81.70 | $81.94 | $80.88 | $81.53 | 294,070 |
November 26 2025 | $80.37 | $82.51 | $80.01 | $81.10 | 816,164 |
November 25 2025 | $79.85 | $82.04 | $79.49 | $81.05 | 1,173,551 |
November 24 2025 | $78.74 | $79.63 | $78.31 | $79.18 | 626,852 |
November 21 2025 | $76.47 | $80.09 | $76.26 | $79.13 | 1,131,226 |
November 20 2025 | $76.64 | $78.07 | $75.13 | $75.95 | 1,134,779 |
November 19 2025 | $74.30 | $75.60 | $73.96 | $75.54 | 782,726 |
November 18 2025 | $73.25 | $75.30 | $73.25 | $73.97 | 1,042,793 |
November 17 2025 | $77.87 | $78.50 | $73.24 | $73.86 | 989,418 |
November 14 2025 | $77.45 | $78.45 | $76.85 | $78.16 | 613,360 |
November 13 2025 | $79.42 | $80.46 | $77.84 | $78.18 | 606,570 |
November 12 2025 | $79.48 | $81.28 | $79.48 | $80.01 | 617,558 |
November 11 2025 | $79.11 | $80.17 | $78.41 | $79.53 | 562,002 |
November 10 2025 | $80.01 | $80.72 | $78.56 | $79.19 | 662,387 |
November 07 2025 | $77.59 | $79.60 | $76.94 | $79.57 | 840,043 |
November 06 2025 | $78.67 | $79.12 | $77.29 | $78.27 | 955,743 |
November 05 2025 | $77.05 | $79.17 | $76.78 | $78.11 | 1,378,802 |
November 04 2025 | $75.76 | $77.45 | $74.70 | $77.05 | 823,160 |
November 03 2025 | $76.34 | $76.60 | $74.62 | $76.51 | 1,031,897 |
October 31 2025 | $76.64 | $77.12 | $75.37 | $76.95 | 834,418 |
October 30 2025 | $75.30 | $77.39 | $75.28 | $76.23 | 830,597 |
October 29 2025 | $77.56 | $78.28 | $75.26 | $75.72 | 1,111,196 |
