| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 | $107.50 | $108.47 | $104.94 | $105.62 | 2,243,656 |
December 17 2025 | $102.23 | $105.25 | $101.68 | $103.51 | 1,627,731 |
December 16 2025 | $104.13 | $105.95 | $102.74 | $103.18 | 1,616,700 |
December 15 2025 | $107.45 | $107.62 | $103.59 | $104.66 | 1,819,483 |
December 12 2025 | $110.00 | $110.96 | $107.41 | $108.48 | 1,070,729 |
December 11 2025 | $109.33 | $112.50 | $108.18 | $109.87 | 1,875,500 |
December 10 2025 | $105.39 | $110.71 | $104.16 | $109.58 | 1,883,100 |
December 09 2025 | $106.35 | $108.00 | $104.55 | $105.01 | 1,396,300 |
December 08 2025 | $109.87 | $109.87 | $105.98 | $107.46 | 1,732,500 |
December 05 2025 | $111.12 | $112.40 | $109.79 | $110.01 | 2,135,100 |
December 04 2025 | $114.27 | $115.47 | $110.13 | $111.01 | 2,141,700 |
December 03 2025 | $112.39 | $116.31 | $111.58 | $114.44 | 1,782,000 |
December 02 2025 | $113.28 | $113.66 | $110.60 | $112.10 | 1,700,667 |
December 01 2025 | $110.00 | $114.67 | $109.75 | $113.18 | 1,858,030 |
November 28 2025 | $112.56 | $112.63 | $111.00 | $112.23 | 800,800 |
November 26 2025 | $108.10 | $113.23 | $108.10 | $111.75 | 1,893,700 |
November 25 2025 | $101.88 | $109.54 | $101.41 | $108.97 | 3,165,100 |
November 24 2025 | $101.14 | $103.51 | $99.60 | $100.53 | 2,513,700 |
November 21 2025 | $95.52 | $102.61 | $95.46 | $101.62 | 4,744,300 |
November 20 2025 | $96.57 | $97.12 | $94.35 | $94.85 | 2,583,600 |
November 19 2025 | $99.59 | $99.59 | $95.44 | $95.75 | 2,425,100 |
November 18 2025 | $98.48 | $99.88 | $97.50 | $98.60 | 2,726,300 |
November 17 2025 | $102.50 | $103.46 | $99.07 | $99.42 | 2,512,200 |
November 14 2025 | $103.37 | $105.60 | $103.00 | $103.44 | 2,129,200 |
November 13 2025 | $105.65 | $107.88 | $103.45 | $103.89 | 2,146,200 |
