| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $111.73 | $113.34 | $111.15 | $111.60 | 12,941,555 |
December 11 2025 | $109.20 | $111.56 | $109.11 | $111.46 | 13,281,380 |
December 10 2025 | $107.12 | $109.67 | $106.58 | $108.83 | 11,237,890 |
December 09 2025 | $107.59 | $107.75 | $106.55 | $107.02 | 8,549,401 |
December 08 2025 | $105.30 | $108.05 | $104.83 | $107.63 | 13,727,700 |
December 05 2025 | $105.18 | $106.17 | $104.56 | $105.30 | 10,680,060 |
December 04 2025 | $105.84 | $106.22 | $104.51 | $105.47 | 11,471,410 |
December 03 2025 | $104.90 | $105.85 | $104.47 | $105.74 | 10,177,760 |
December 02 2025 | $106.53 | $106.57 | $104.82 | $104.83 | 8,548,213 |
December 01 2025 | $104.92 | $106.83 | $104.47 | $106.77 | 11,872,400 |
November 28 2025 | $103.30 | $104.74 | $103.24 | $104.47 | 6,523,640 |
November 26 2025 | $103.32 | $104.25 | $102.88 | $103.43 | 10,130,220 |
November 25 2025 | $102.49 | $103.92 | $102.00 | $103.31 | 10,574,460 |
November 24 2025 | $104.09 | $104.34 | $101.89 | $101.94 | 15,024,850 |
November 21 2025 | $103.48 | $104.78 | $102.69 | $104.28 | 10,785,420 |
November 20 2025 | $105.37 | $105.80 | $102.50 | $102.70 | 12,609,880 |
November 19 2025 | $106.08 | $107.59 | $104.08 | $104.67 | 12,790,000 |
November 18 2025 | $105.10 | $107.08 | $105.00 | $106.28 | 11,796,190 |
November 17 2025 | $105.75 | $107.67 | $105.12 | $105.69 | 12,296,420 |
November 14 2025 | $107.52 | $108.73 | $105.30 | $105.80 | 16,691,359 |
November 13 2025 | $108.89 | $109.36 | $104.91 | $107.61 | 44,045,359 |
November 12 2025 | $114.57 | $117.09 | $114.39 | $116.65 | 15,248,740 |
November 11 2025 | $112.65 | $114.97 | $112.42 | $114.85 | 9,713,347 |
November 10 2025 | $111.15 | $112.79 | $111.03 | $112.24 | 9,158,709 |
November 07 2025 | $110.26 | $111.43 | $110.04 | $110.74 | 8,782,121 |
