| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $115.73 | $120.41 | $115.39 | $119.70 | 3,762,400 |
December 18 2025 | $114.19 | $116.86 | $113.72 | $115.45 | 1,744,500 |
December 17 2025 | $115.78 | $115.92 | $113.07 | $115.08 | 1,696,200 |
December 16 2025 | $115.59 | $117.48 | $114.03 | $114.44 | 1,877,900 |
December 15 2025 | $119.16 | $119.63 | $115.37 | $115.72 | 2,047,200 |
December 12 2025 | $119.82 | $120.55 | $116.24 | $117.53 | 2,823,600 |
December 11 2025 | $113.53 | $118.95 | $112.56 | $117.32 | 2,157,100 |
December 10 2025 | $109.89 | $113.52 | $108.81 | $112.83 | 2,276,800 |
December 09 2025 | $105.20 | $109.30 | $104.75 | $109.27 | 1,698,679 |
December 08 2025 | $108.18 | $108.74 | $104.96 | $104.96 | 1,602,089 |
December 05 2025 | $109.95 | $111.36 | $107.61 | $108.09 | 1,391,300 |
December 04 2025 | $107.08 | $109.15 | $107.08 | $108.80 | 1,418,300 |
December 03 2025 | $108.68 | $109.63 | $107.03 | $107.98 | 1,413,500 |
December 02 2025 | $109.93 | $110.46 | $104.51 | $107.75 | 2,278,900 |
December 01 2025 | $111.60 | $111.60 | $108.71 | $109.98 | 2,269,100 |
November 28 2025 | $108.15 | $110.17 | $107.40 | $110.05 | 1,192,500 |
November 26 2025 | $103.57 | $107.16 | $103.57 | $106.76 | 1,709,500 |
November 25 2025 | $102.15 | $103.23 | $101.29 | $102.50 | 1,554,600 |
November 24 2025 | $100.06 | $102.76 | $99.65 | $102.69 | 1,234,230 |
November 21 2025 | $99.05 | $101.03 | $98.51 | $99.27 | 1,897,500 |
November 20 2025 | $104.41 | $105.30 | $99.25 | $99.62 | 1,338,700 |
November 19 2025 | $103.70 | $105.60 | $103.05 | $104.07 | 1,404,500 |
November 18 2025 | $102.95 | $103.92 | $101.62 | $102.90 | 1,580,273 |
November 17 2025 | $103.71 | $104.18 | $101.13 | $102.12 | 1,659,675 |
November 14 2025 | $101.10 | $104.65 | $100.62 | $104.00 | 1,756,376 |
