| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 | $124.20 | $124.84 | $121.12 | $121.66 | 2,694,900 |
December 17 2025 | $122.60 | $125.11 | $120.56 | $122.80 | 2,033,100 |
December 16 2025 | $126.72 | $127.25 | $122.55 | $124.39 | 2,170,300 |
December 15 2025 | $127.77 | $127.90 | $125.58 | $126.25 | 1,396,700 |
December 12 2025 | $127.58 | $127.82 | $125.32 | $126.17 | 1,280,000 |
December 11 2025 | $128.31 | $129.95 | $127.11 | $127.31 | 1,508,500 |
December 10 2025 | $123.61 | $127.96 | $123.61 | $127.64 | 1,882,800 |
December 09 2025 | $123.25 | $124.68 | $122.61 | $122.79 | 1,695,100 |
December 08 2025 | $126.06 | $126.19 | $123.90 | $124.62 | 1,291,900 |
December 05 2025 | $128.50 | $129.11 | $126.50 | $126.73 | 1,205,000 |
December 04 2025 | $130.09 | $131.29 | $127.29 | $127.63 | 1,594,000 |
December 03 2025 | $126.69 | $130.22 | $126.66 | $130.06 | 1,450,700 |
December 02 2025 | $126.80 | $127.12 | $124.82 | $126.29 | 1,750,400 |
December 01 2025 | $126.95 | $128.10 | $126.05 | $126.92 | 1,420,800 |
November 28 2025 | $127.17 | $127.69 | $126.42 | $126.93 | 675,500 |
November 26 2025 | $125.03 | $127.68 | $125.01 | $127.33 | 1,429,100 |
November 25 2025 | $120.53 | $126.09 | $119.66 | $125.45 | 2,286,200 |
November 24 2025 | $119.55 | $119.85 | $117.91 | $119.03 | 2,195,800 |
November 21 2025 | $115.06 | $121.44 | $115.02 | $120.07 | 2,348,100 |
November 20 2025 | $114.40 | $115.77 | $113.31 | $114.12 | 1,451,800 |
November 19 2025 | $113.80 | $114.24 | $112.55 | $113.53 | 1,387,300 |
November 18 2025 | $112.77 | $114.02 | $111.42 | $113.26 | 2,082,400 |
November 17 2025 | $117.67 | $117.82 | $113.47 | $113.65 | 1,857,100 |
November 14 2025 | $118.16 | $120.81 | $117.89 | $118.13 | 1,340,200 |
November 13 2025 | $119.01 | $120.84 | $118.14 | $118.18 | 1,496,300 |
