| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $99.20 | $99.40 | $98.22 | $98.31 | 5,029,800 |
December 18 2025 | $101.25 | $101.69 | $98.80 | $99.39 | 3,865,500 |
December 17 2025 | $99.70 | $101.94 | $99.70 | $101.52 | 3,544,400 |
December 16 2025 | $102.33 | $102.44 | $99.24 | $99.82 | 2,830,155 |
December 15 2025 | $104.02 | $104.24 | $101.20 | $101.72 | 2,420,386 |
December 12 2025 | $103.33 | $104.86 | $103.25 | $104.01 | 1,235,224 |
December 11 2025 | $102.82 | $103.93 | $102.47 | $102.83 | 1,519,500 |
December 10 2025 | $101.68 | $103.10 | $101.35 | $102.52 | 2,068,400 |
December 09 2025 | $101.18 | $103.01 | $101.04 | $101.42 | 1,925,700 |
December 08 2025 | $104.00 | $104.50 | $100.93 | $100.93 | 2,562,600 |
December 05 2025 | $104.71 | $106.09 | $104.62 | $104.90 | 1,384,400 |
December 04 2025 | $106.20 | $107.00 | $104.82 | $105.10 | 1,367,900 |
December 03 2025 | $106.18 | $107.23 | $105.04 | $105.17 | 1,669,800 |
December 02 2025 | $106.00 | $107.85 | $105.00 | $105.89 | 2,130,800 |
December 01 2025 | $107.56 | $107.99 | $106.24 | $106.41 | 1,982,000 |
November 28 2025 | $107.87 | $108.07 | $106.86 | $107.94 | 962,900 |
November 26 2025 | $106.38 | $108.18 | $106.38 | $107.75 | 1,633,000 |
November 25 2025 | $106.77 | $107.52 | $106.00 | $106.87 | 2,759,100 |
November 24 2025 | $103.50 | $106.17 | $102.74 | $105.66 | 3,932,700 |
November 21 2025 | $100.53 | $105.61 | $100.53 | $103.92 | 4,334,400 |
November 20 2025 | $98.36 | $100.36 | $98.20 | $100.07 | 2,815,700 |
November 19 2025 | $100.85 | $101.19 | $98.40 | $98.43 | 2,622,400 |
November 18 2025 | $101.12 | $101.25 | $99.63 | $100.14 | 2,860,900 |
November 17 2025 | $103.40 | $104.24 | $101.11 | $101.21 | 2,287,600 |
November 14 2025 | $104.79 | $105.80 | $103.43 | $103.68 | 1,690,400 |
