Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 164.09 | 160.48 | 160.48 | 165.24 | 159.21 | 204 |
| December 03, 2025 | 156.3 | 164.26 | 164.26 | 164.51 | 156.3 | 2,532 |
| December 02, 2025 | 162 | 157 | 157 | 162 | 157 | 31 |
| December 01, 2025 | 156.3 | 162.63 | 162.63 | 163.64 | 151.56 | 417 |
| November 28, 2025 | 157.62 | 157.33 | 157.33 | 159.32 | 155.42 | 372 |
| November 26, 2025 | 161.78 | 160.29 | 160.29 | 164.24 | 160.29 | 166 |
| November 25, 2025 | 151.63 | 159.9 | 159.9 | 162.37 | 151.63 | 413 |
| November 24, 2025 | 151.32 | 153.3 | 153.3 | 153.39 | 151.03 | 136 |
| November 21, 2025 | 142.96 | 140.55 | 152.72 | 152.72 | 140.55 | 202 |
| November 20, 2025 | 150 | 142.21 | 142.21 | 150.09 | 142.21 | 164 |
| November 19, 2025 | 144.66 | 147.15 | 147.15 | 150.47 | 144.66 | 349 |
| November 18, 2025 | 140.17 | 144.31 | 144.31 | 144.31 | 139.43 | 511 |
| November 17, 2025 | 148.57 | 145.49 | 145.49 | 148.81 | 144.99 | 120 |
| November 14, 2025 | 155.16 | 150.37 | 150.37 | 155.16 | 149.94 | 213 |
| November 13, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 1 |
| November 12, 2025 | 163.71 | 162.15 | 162.15 | 163.71 | 162.15 | 31 |
| November 11, 2025 | 163.73 | 165.98 | 165.98 | 167 | 163.52 | 291 |
| November 10, 2025 | 162.22 | 157.47 | 157.47 | 164 | 157.47 | 197 |
| November 07, 2025 | 157.5 | 159.33 | 159.33 | 159.33 | 156 | 226 |
| November 06, 2025 | 162.37 | 158.51 | 158.51 | 163.03 | 157.82 | 496 |
| November 05, 2025 | 165.99 | 169.06 | 169.06 | 172.89 | 162.12 | 1,512 |
| November 04, 2025 | 168.08 | 163.81 | 163.81 | 168.08 | 163.71 | 582 |
| November 03, 2025 | 173.99 | 170.59 | 170.59 | 173.99 | 167.67 | 4,287 |
| October 31, 2025 | 175.67 | 172.31 | 172.31 | 176.7 | 171 | 429 |
| October 30, 2025 | 181.26 | 177 | 177 | 181.79 | 177 | 278 |
| October 29, 2025 | 190.24 | 187.76 | 187.76 | 192 | 187.76 | 99 |
| October 28, 2025 | 195.07 | 195.79 | 195.79 | 202 | 190.64 | 526 |
| October 27, 2025 | 187 | 185.88 | 185.88 | 190.68 | 184.96 | 295 |
| October 24, 2025 | 184.1 | 183.19 | 183.19 | 185.96 | 183.19 | 295 |
| October 23, 2025 | 178.8 | 178.16 | 178.16 | 179.09 | 178.16 | 27 |
| October 22, 2025 | 184.2 | 176.08 | 176.08 | 184.2 | 175.94 | 259 |
| October 21, 2025 | 178.03 | 186.4 | 186.4 | 186.4 | 178.03 | 1,212 |
| October 20, 2025 | 177.59 | 177.4 | 177.4 | 179.25 | 175.2 | 200 |
| October 17, 2025 | 174.33 | 172.9 | 172.9 | 176.33 | 172.9 | 250 |
| October 16, 2025 | 177.86 | 176.19 | 176.19 | 180.45 | 173.37 | 723 |
| October 15, 2025 | 186.5 | 178.07 | 178.07 | 186.81 | 178.07 | 225 |
| October 14, 2025 | 179.47 | 185.29 | 185.29 | 185.36 | 175.95 | 1,095 |
| October 13, 2025 | 178.26 | 180.75 | 180.75 | 181.37 | 177 | 1,522 |
| October 10, 2025 | 186.9 | 178.1 | 178.1 | 186.9 | 174.99 | 316 |
| October 09, 2025 | 199 | 188.28 | 188.28 | 199 | 186.6 | 1,368 |
| October 08, 2025 | 194.51 | 198.92 | 198.92 | 198.92 | 194.51 | 66 |
| October 07, 2025 | 198.07 | 202.32 | 198.99 | 202.32 | 195.67 | 288 |
| October 06, 2025 | 209.28 | 200.97 | 200.97 | 209.28 | 200.4 | 443 |
| October 03, 2025 | 208.79 | 209.91 | 209.91 | 211.93 | 208.42 | 790 |
| October 02, 2025 | 198 | 201.6 | 201.6 | 201.6 | 197 | 74 |
| October 01, 2025 | 201.19 | 197.63 | 197.63 | 201.19 | 196.22 | 430 |
| September 30, 2025 | 201 | 201.57 | 201.57 | 201.97 | 200.1 | 98 |
| September 29, 2025 | 205 | 194.75 | 194.75 | 205 | 192.23 | 273 |
| September 26, 2025 | 202.5 | 205.15 | 205.15 | 214.37 | 200 | 1,541 |
| September 25, 2025 | 207 | 216.43 | 216.43 | 216.43 | 207 | 403 |
| September 24, 2025 | 218.44 | 216.12 | 216.12 | 220.53 | 216.12 | 97 |
| September 23, 2025 | 217.9 | 217.92 | 217.92 | 224.61 | 217.32 | 1,443 |
| September 22, 2025 | 221.16 | 220.98 | 220.98 | 223.38 | 219.26 | 639 |
| September 19, 2025 | 234.12 | 232.72 | 232.72 | 235.83 | 232.72 | 796 |
| September 18, 2025 | 231.52 | 229.58 | 229.58 | 232.51 | 226.02 | 581 |
| September 17, 2025 | 233.31 | 243.26 | 243.26 | 245 | 231.78 | 80 |
| September 16, 2025 | 224.46 | 226.65 | 226.65 | 228.01 | 219 | 222 |
| September 15, 2025 | 223 | 223.17 | 223.17 | 224.87 | 216.12 | 126 |
| September 12, 2025 | 214 | 218.08 | 218.08 | 230 | 206.8 | 4,302 |
| September 11, 2025 | 230.1 | 230.35 | 230.35 | 235 | 226.5 | 436 |