| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $115.26 | $116.95 | $115.02 | $116.70 | 18,360,862 |
December 11 2025 | $112.91 | $115.63 | $112.62 | $115.29 | 21,586,600 |
December 10 2025 | $115.12 | $115.99 | $112.76 | $112.95 | 22,859,600 |
December 09 2025 | $113.72 | $115.48 | $112.79 | $114.83 | 24,326,700 |
December 08 2025 | $114.34 | $114.76 | $112.07 | $113.33 | 22,700,700 |
December 05 2025 | $114.50 | $116.03 | $114.45 | $114.88 | 23,956,400 |
December 04 2025 | $113.39 | $114.66 | $112.93 | $114.61 | 25,905,100 |
December 03 2025 | $112.27 | $114.66 | $111.99 | $114.18 | 24,478,300 |
December 02 2025 | $111.24 | $112.42 | $110.56 | $112.18 | 18,711,800 |
December 01 2025 | $110.29 | $111.53 | $110.14 | $111.30 | 17,236,800 |
November 28 2025 | $109.08 | $110.47 | $108.78 | $110.29 | 9,846,500 |
November 26 2025 | $106.98 | $109.37 | $106.95 | $108.88 | 17,783,300 |
November 25 2025 | $104.40 | $107.20 | $104.02 | $106.78 | 20,212,900 |
November 24 2025 | $105.15 | $106.05 | $103.55 | $103.85 | 42,519,200 |
November 21 2025 | $107.76 | $107.93 | $104.51 | $105.11 | 41,420,800 |
November 20 2025 | $103.73 | $107.69 | $102.47 | $106.89 | 50,375,900 |
November 19 2025 | $101.37 | $101.50 | $99.48 | $100.41 | 22,157,000 |
November 18 2025 | $102.77 | $103.13 | $101.17 | $101.18 | 17,604,500 |
November 17 2025 | $102.37 | $103.11 | $101.89 | $102.74 | 15,289,400 |
November 14 2025 | $100.00 | $102.28 | $98.68 | $102.27 | 23,424,200 |
November 13 2025 | $103.38 | $103.72 | $101.81 | $102.33 | 18,088,500 |
November 12 2025 | $103.14 | $103.39 | $102.45 | $103.23 | 12,084,400 |
November 11 2025 | $102.29 | $103.53 | $102.11 | $103.23 | 13,182,100 |
November 10 2025 | $101.94 | $102.46 | $101.39 | $102.21 | 14,507,600 |
November 07 2025 | $101.92 | $102.76 | $101.52 | $102.38 | 17,248,700 |
