| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $278.28 | $278.28 | $278.28 | $278.28 | — |
December 12 2025 20:30 | $278.05 | $278.50 | $276.95 | $278.37 | 2,787,871 |
December 12 2025 19:30 | $277.95 | $278.70 | $277.81 | $278.06 | 2,391,168 |
December 12 2025 18:30 | $279.04 | $279.05 | $277.73 | $277.95 | 2,354,465 |
December 12 2025 17:30 | $277.84 | $279.19 | $277.84 | $279.05 | 2,564,725 |
December 12 2025 16:30 | $277.77 | $278.44 | $277.28 | $277.86 | 2,096,132 |
December 12 2025 15:30 | $277.88 | $278.86 | $277.44 | $277.74 | 3,485,545 |
December 12 2025 14:30 | $277.80 | $279.22 | $276.82 | $277.87 | 3,907,328 |
December 11 2025 21:00 | $278.03 | $278.03 | $278.03 | $278.03 | — |
December 11 2025 20:30 | $278.09 | $278.21 | $277.47 | $278.06 | 1,985,352 |
December 11 2025 19:30 | $277.76 | $278.22 | $277.59 | $278.10 | 1,817,634 |
December 11 2025 18:30 | $277.53 | $278.21 | $277.51 | $277.76 | 1,432,317 |
December 11 2025 17:30 | $277.92 | $278.35 | $277.38 | $277.52 | 1,473,658 |
December 11 2025 16:30 | $275.82 | $278.18 | $275.81 | $277.91 | 2,412,367 |
December 11 2025 15:30 | $276.12 | $276.59 | $275.20 | $275.83 | 2,343,607 |
December 11 2025 14:30 | $279.10 | $279.58 | $273.81 | $276.12 | 6,887,208 |
December 10 2025 21:00 | $278.78 | $278.78 | $278.78 | $278.78 | — |
December 10 2025 20:30 | $278.99 | $279.37 | $278.59 | $278.72 | 2,242,651 |
December 10 2025 19:30 | $278.22 | $279.75 | $277.70 | $278.98 | 7,110,513 |
December 10 2025 18:30 | $278.12 | $279.22 | $277.91 | $278.22 | 1,631,790 |
December 10 2025 17:30 | $278.52 | $279.28 | $278.09 | $278.12 | 1,374,275 |
December 10 2025 16:30 | $278.23 | $278.89 | $277.98 | $278.53 | 1,611,918 |
December 10 2025 15:30 | $277.46 | $278.28 | $276.44 | $278.26 | 1,880,040 |
December 10 2025 14:30 | $277.87 | $278.79 | $276.59 | $277.45 | 3,868,165 |
December 09 2025 21:00 | $277.18 | $277.18 | $277.18 | $277.18 | — |
