Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 97.42 | 97.49 | 97.49 | 97.98 | 96.78 | 549,764 |
| December 23, 2025 | 97.7 | 97.77 | 97.77 | 97.99 | 96.91 | 1.09M |
| December 22, 2025 | 97.14 | 97.58 | 97.58 | 97.96 | 96.92 | 1.59M |
| December 19, 2025 | 96.06 | 96.72 | 96.72 | 98.07 | 96.06 | 3.45M |
| December 18, 2025 | 98 | 97.31 | 97.31 | 98.86 | 96.68 | 1.67M |
| December 17, 2025 | 97.01 | 96.69 | 96.69 | 98.76 | 96.29 | 1.98M |
| December 16, 2025 | 98.47 | 98.35 | 98.35 | 99.26 | 97.26 | 1.18M |
| December 15, 2025 | 99 | 97.96 | 97.96 | 99.35 | 97.49 | 1.26M |
| December 12, 2025 | 100.55 | 98.85 | 98.85 | 100.85 | 97.94 | 971,167 |
| December 11, 2025 | 99.35 | 99.96 | 99.96 | 100.63 | 99.04 | 1.43M |
| December 10, 2025 | 100.3 | 99.11 | 99.11 | 101.45 | 98.29 | 3.01M |
| December 09, 2025 | 101.26 | 100.26 | 100.26 | 102.9 | 100.15 | 1.56M |
| December 08, 2025 | 102.72 | 101.45 | 101.45 | 103.48 | 101.38 | 1.12M |
| December 05, 2025 | 105.06 | 102.43 | 102.43 | 105.42 | 102.31 | 1.38M |
| December 04, 2025 | 103.27 | 105.16 | 105.16 | 105.42 | 103.05 | 1.57M |
| December 03, 2025 | 102.07 | 103.89 | 103.89 | 103.94 | 101.68 | 1.35M |
| December 02, 2025 | 102.7 | 101.98 | 101.98 | 103.43 | 101.07 | 1.78M |
| December 01, 2025 | 102.13 | 101.52 | 101.52 | 103.6 | 101.4 | 2.23M |
| November 28, 2025 | 105.63 | 103.13 | 103.13 | 106.21 | 102.8 | 1.45M |
| November 26, 2025 | 104.27 | 105.46 | 105.46 | 106.4 | 103.97 | 1.64M |
| November 25, 2025 | 103.54 | 103.88 | 103.88 | 105.14 | 102.54 | 2.02M |
| November 24, 2025 | 103.92 | 103.85 | 103.85 | 105.77 | 103.75 | 2.43M |
| November 21, 2025 | 105.5 | 103.52 | 103.52 | 105.85 | 102.8 | 2.66M |
| November 20, 2025 | 114 | 106.14 | 106.14 | 115.27 | 105.37 | 2.93M |
| November 19, 2025 | 124.57 | 113.03 | 113.03 | 127 | 112.28 | 3.07M |
| November 18, 2025 | 129 | 127.14 | 127.14 | 131.57 | 123.59 | 1.84M |
| November 17, 2025 | 133.11 | 131.92 | 131.92 | 134.36 | 131.57 | 1.66M |
| November 14, 2025 | 131.87 | 133.52 | 133.52 | 134.06 | 131.39 | 1.11M |
| November 13, 2025 | 132.71 | 133.8 | 133.8 | 135.52 | 132.7 | 1.35M |
| November 12, 2025 | 132.15 | 132.72 | 132.72 | 133.45 | 131.5 | 769,100 |
| November 11, 2025 | 130.45 | 131.73 | 131.73 | 132.01 | 129.71 | 617,311 |
| November 10, 2025 | 132.38 | 130.67 | 130.67 | 132.42 | 129.79 | 437,400 |
| November 07, 2025 | 128.66 | 130.75 | 130.75 | 130.91 | 127.85 | 435,510 |
| November 06, 2025 | 132.32 | 130.15 | 130.15 | 133.07 | 129.38 | 659,235 |
| November 05, 2025 | 131.27 | 132.21 | 132.21 | 132.82 | 130.58 | 722,332 |
| November 04, 2025 | 129.74 | 130.81 | 130.81 | 131.59 | 128.3 | 623,754 |
| November 03, 2025 | 133.92 | 131.76 | 131.76 | 133.92 | 131.7 | 952,525 |
| October 31, 2025 | 133.08 | 134.35 | 134.35 | 135 | 132.89 | 1.21M |
| October 30, 2025 | 132.44 | 133.66 | 133.66 | 135 | 132.44 | 615,600 |
| October 29, 2025 | 132.31 | 133.48 | 133.48 | 134.7 | 131.65 | 699,628 |
| October 28, 2025 | 132.55 | 132.31 | 132.31 | 133.3 | 131.05 | 530,300 |
| October 27, 2025 | 134.11 | 132.55 | 132.55 | 134.52 | 131.86 | 611,700 |
| October 24, 2025 | 133.97 | 132.88 | 132.88 | 134.46 | 132.8 | 645,500 |
| October 23, 2025 | 129.88 | 132.49 | 132.49 | 132.98 | 129.88 | 394,640 |
| October 22, 2025 | 134.24 | 130.17 | 130.17 | 134.54 | 129.8 | 935,500 |
| October 21, 2025 | 133.19 | 134.22 | 134.22 | 134.88 | 132.92 | 587,884 |
| October 20, 2025 | 132.04 | 133.65 | 133.65 | 134.51 | 131.58 | 851,988 |
| October 17, 2025 | 131 | 130.87 | 130.87 | 132.03 | 129.82 | 913,900 |
| October 16, 2025 | 133.28 | 131 | 131 | 133.4 | 130.57 | 736,141 |
| October 15, 2025 | 133.45 | 132.81 | 132.81 | 133.85 | 132 | 632,257 |
| October 14, 2025 | 129.92 | 132.55 | 132.55 | 133 | 129.75 | 777,400 |
| October 13, 2025 | 130.32 | 131.55 | 131.55 | 132.77 | 130 | 813,700 |
| October 10, 2025 | 131.29 | 128.8 | 128.8 | 131.79 | 128.68 | 738,726 |
| October 09, 2025 | 133.18 | 131.29 | 131.29 | 133.39 | 129.26 | 624,721 |
| October 08, 2025 | 130.69 | 132.64 | 132.64 | 133.2 | 129.55 | 695,605 |
| October 07, 2025 | 130.34 | 129.43 | 129.43 | 130.34 | 128 | 1.1M |
| October 06, 2025 | 129.45 | 129.52 | 129.52 | 129.92 | 127.61 | 652,626 |
| October 03, 2025 | 130.18 | 128.91 | 128.91 | 130.32 | 128.57 | 731,652 |
| October 02, 2025 | 130 | 129.63 | 129.63 | 130.4 | 127.55 | 1.24M |
| October 01, 2025 | 129.75 | 130.43 | 130.43 | 131.46 | 129.09 | 611,308 |