|
|
Closing price on 12/18/2025
|
|
| Open |
179.80 |
| High |
189.00 |
| Low |
179.70 |
| Volume |
677,200 |
| Split-adjusted Price |
185.17 |
|
|
GEE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2025
|
+10.20 / +5.74%
|
179.80
|
189.00
|
179.70
|
188.00
|
184.92
|
185.17
|
677,200
|
|
|
12/17/2025
|
+11.60 / +6.98%
|
167.10
|
177.80
|
167.00
|
177.80
|
174.42
|
175.12
|
12,355,700
|
|
|
12/16/2025
|
-4.60 / -2.69%
|
170.80
|
171.00
|
164.00
|
166.20
|
167.43
|
163.70
|
524,000
|
|
|
12/15/2025
|
-9.20 / -5.11%
|
180.00
|
181.00
|
170.80
|
170.80
|
175.56
|
168.23
|
351,900
|
|
|
12/12/2025
|
-11.00 / -5.76%
|
191.00
|
191.00
|
180.00
|
180.00
|
183.42
|
177.29
|
448,500
|
|
|
12/11/2025
|
-13.10 / -6.42%
|
204.20
|
204.20
|
191.00
|
191.00
|
194.54
|
188.12
|
441,300
|
|
|
12/10/2025
|
-14.90 / -6.80%
|
219.70
|
220.60
|
203.70
|
204.10
|
207.10
|
201.02
|
1,331,300
|
|
|
12/9/2025
|
-3.50 / -1.57%
|
222.80
|
229.50
|
219.00
|
219.00
|
224.20
|
215.70
|
832,000
|
|
|
12/8/2025
|
-4.10 / -1.81%
|
227.00
|
227.00
|
221.70
|
222.50
|
222.92
|
219.15
|
289,500
|
|
|
12/5/2025
|
+8.00 / +3.66%
|
220.00
|
233.90
|
219.60
|
226.60
|
227.72
|
223.19
|
1,353,400
|
|
|
12/4/2025
|
-0.90 / -0.41%
|
220.70
|
221.20
|
215.90
|
218.60
|
217.96
|
215.31
|
442,200
|
|
|
12/3/2025
|
-3.50 / -1.57%
|
223.80
|
223.80
|
215.00
|
219.50
|
219.37
|
216.19
|
704,900
|
|
|
12/2/2025
|
+12.30 / +5.84%
|
212.80
|
225.40
|
212.00
|
223.00
|
219.77
|
219.64
|
1,207,800
|
|
|
12/1/2025
|
+13.70 / +6.95%
|
197.30
|
210.70
|
193.00
|
210.70
|
205.02
|
207.52
|
1,316,300
|
|
|
11/28/2025
|
-11.00 / -5.29%
|
208.60
|
208.60
|
195.00
|
197.00
|
201.13
|
194.03
|
1,127,300
|
|
|
11/27/2025
|
+13.60 / +7.00%
|
197.00
|
208.00
|
197.00
|
208.00
|
204.82
|
204.87
|
1,598,100
|
|
|
11/26/2025
|
+12.70 / +6.99%
|
184.20
|
194.40
|
184.10
|
194.40
|
192.05
|
191.47
|
1,141,600
|
|
|
11/25/2025
|
+11.80 / +6.95%
|
170.00
|
181.70
|
164.90
|
181.70
|
176.54
|
178.96
|
1,382,100
|
|
|
11/24/2025
|
-1.90 / -1.11%
|
172.00
|
173.00
|
167.40
|
169.90
|
169.61
|
167.34
|
282,400
|
|
|
11/21/2025
|
+0.90 / +0.53%
|
170.90
|
175.50
|
169.30
|
171.80
|
171.95
|
169.21
|
496,100
|
|
|
11/20/2025
|
+1.90 / +1.12%
|
169.20
|
172.00
|
167.90
|
170.90
|
170.15
|
168.32
|
315,100
|
|
|
11/19/2025
|
-1.80 / -1.05%
|
171.00
|
174.90
|
160.00
|
169.00
|
171.03
|
166.45
|
403,600
|
|
|
11/18/2025
|
-0.20 / -0.12%
|
171.00
|
173.30
|
167.90
|
170.80
|
170.91
|
168.23
|
303,000
|
|
|
11/17/2025
|
-3.00 / -1.72%
|
173.90
|
174.00
|
168.20
|
171.00
|
170.39
|
168.42
|
281,800
|
|
|
11/14/2025
|
+0.90 / +0.52%
|
172.30
|
177.60
|
172.30
|
174.00
|
174.82
|
171.38
|
7,308,920
|
|
|
11/13/2025
|
+11.30 / +6.98%
|
163.70
|
173.10
|
163.60
|
173.10
|
170.67
|
170.49
|
1,039,000
|
|
|
11/12/2025
|
+10.50 / +6.94%
|
152.00
|
161.80
|
151.90
|
161.80
|
160.30
|
159.36
|
5,226,200
|
|
|
11/11/2025
|
-2.50 / -1.63%
|
153.80
|
153.80
|
150.50
|
151.30
|
151.43
|
149.02
|
930,800
|
|
|
11/10/2025
|
-11.00 / -6.67%
|
165.00
|
165.00
|
153.50
|
153.80
|
157.55
|
151.48
|
166,500
|
|
|
11/7/2025
|
-8.70 / -5.01%
|
173.80
|
173.80
|
164.80
|
164.80
|
169.34
|
162.32
|
657,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:04 AM
|
|
|
|
|