CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

Sand Hill Global Advisors, LLC's Holding History (CIK: 0001009209)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 37,260 Value ($000) $10,175 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 38,111 Value ($000) $10,297 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 39,055 Value ($000) $10,764 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 38,461 Value ($000) $10,203 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 38,726 Value ($000) $8,993 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 39,724 Value ($000) $8,765 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 40,438 Value ($000) $7,950 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 40,441 Value ($000) $8,706 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 45,309 Value ($000) $9,542 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 45,448 Value ($000) $9,100 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 45,386 Value ($000) $8,410 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 44,935 Value ($000) $8,606 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 44,998 Value ($000) $7,567 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 44,786 Value ($000) $7,933 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 45,735 Value ($000) $9,362 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 47,442 Value ($000) $11,285 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 46,513 Value ($000) $10,626 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 46,914 Value ($000) $9,072 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 42,405 Value ($000) $9,019 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 41,299 Value ($000) $8,434 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 38,909 Value ($000) $7,083 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 37,932 Value ($000) $6,346 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 38,456 Value ($000) $6,251 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 38,267 Value ($000) $6,617 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 37,913 Value ($000) $7,610 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 36,568 Value ($000) $7,728 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 37,997 Value ($000) $7,376 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 38,559 Value ($000) $6,346 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 39,389 Value ($000) $7,410 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 40,078 Value ($000) $6,822 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 40,744 Value ($000) $6,679 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 3,066 Value ($000) $496 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 41,574 Value ($000) $6,072 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 43,445 Value ($000) $5,895 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 43,174 Value ($000) $5,407 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 41,996 Value ($000) $4,989 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 41,371 Value ($000) $4,772 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 41,335 Value ($000) $4,320 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 42,866 Value ($000) $4,175 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 42,255 Value ($000) $4,059 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 41,561 Value ($000) $3,765 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 41,986 Value ($000) $3,894 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 41,979 Value ($000) $3,907 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 39,921 Value ($000) $3,781 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 43,527 Value ($000) $3,859 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 48,469 Value ($000) $3,875 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 44,710 Value ($000) $3,172 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 42,914 Value ($000) $3,176 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 41,809 Value ($000) $3,280 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 57,269 Value ($000) $4,231 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 40,979 Value ($000) $3,112 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,260	$10,175	$270.74	$255.99 - $286.42
Q3 2025	38,111	$10,297	$269.86	$256.10 - $285.59
Q2 2025	39,055	$10,764	$268.48	$245.09 - $286.76
Q1 2025	38,461	$10,203	$242.42	$220.42 - $264.20
Q4 2024	38,726	$8,993	$219.66	$203.87 - $237.29
Q3 2024	39,724	$8,765	$196.43	$183.11 - $210.94
Q2 2024	40,438	$7,950	$194.99	$180.77 - $204.95
Q1 2024	40,441	$8,706	$197.23	$183.34 - $208.74
Q4 2023	45,309	$9,542	$194.65	$180.11 - $203.65
Q3 2023	45,448	$9,100	$180.18	$163.01 - $189.80
Q2 2023	45,386	$8,410	$166.51	$158.09 - $176.59
Q1 2023	44,935	$8,606	$161.97	$148.93 - $172.73
Q4 2022	44,998	$7,567	$150.96	$144.26 - $159.82
Q3 2022	44,786	$7,933	$170.51	$151.62 - $181.98
Q2 2022	45,735	$9,362	$181.95	$159.63 - $211.79
Q1 2022	47,442	$11,285	$200.71	$186.03 - $219.30
Q4 2021	46,513	$10,626	$184.82	$160.60 - $197.45
Q3 2021	46,914	$9,072	$169.20	$155.72 - $180.16
Q2 2021	42,405	$9,019	$175.60	$165.90 - $184.29
Q1 2021	41,299	$8,434	$163.15	$146.86 - $179.32
Q4 2020	38,909	$7,083	$138.43	$119.28 - $152.56
Q3 2020	37,932	$6,346	$136.26	$130.53 - $144.01
Q2 2020	38,456	$6,251	$144.33	$130.16 - $155.99
Q1 2020	38,267	$6,617	$159.61	$106.01 - $180.55
Q4 2019	37,913	$7,610	$162.02	$154.37 - $171.72
Q3 2019	36,568	$7,728	$164.33	$151.73 - $176.73
Q2 2019	37,997	$7,376	$144.47	$128.98 - $160.74
Q1 2019	38,559	$6,346	$137.96	$126.08 - $146.61
Q4 2018	39,389	$7,410	$142.24	$131.13 - $151.59
Q3 2018	40,078	$6,822	$129.10	$121.30 - $135.87
Q2 2018	40,744	$6,679	$124.75	$117.42 - $133.11
Q1 2018	3,066	$496	$121.09	$109.17 - $131.01
Q4 2017	41,574	$6,072	$105.45	$97.76 - $114.72
Q3 2017	43,445	$5,895	$92.98	$87.68 - $100.66
Q2 2017	43,174	$5,407	$87.55	$83.91 - $94.04
Q1 2017	41,996	$4,989	$87.56	$82.34 - $92.75
Q4 2016	41,371	$4,772	$78.61	$69.64 - $87.71
Q3 2016	41,335	$4,320	$73.18	$66.90 - $77.66
Q2 2016	42,866	$4,175	$65.83	$61.90 - $68.85
Q1 2016	42,255	$4,059	$62.99	$56.57 - $67.97
Q4 2015	41,561	$3,765	$62.99	$57.97 - $66.70
Q3 2015	41,986	$3,894	$63.10	$55.90 - $66.86
Q2 2015	41,979	$3,907	$61.61	$58.17 - $65.77
Q1 2015	39,921	$3,781	$60.87	$54.73 - $66.34
Q4 2014	43,527	$3,859	$54.29	$48.48 - $60.28
Q3 2014	48,469	$3,875	$47.90	$44.25 - $53.41
Q2 2014	44,710	$3,172	$44.44	$41.87 - $47.27
Q1 2014	42,914	$3,176	$47.34	$44.17 - $50.09
Q4 2013	41,809	$3,280	$47.43	$43.19 - $51.40
Q3 2013	57,269	$4,231	$44.25	$42.16 - $46.84
Q2 2013	40,979	$3,112	$39.16	$34.77 - $47.64