| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $168.80 | $176.62 | $168.65 | $174.21 | 6,564,957 |
December 18 2025 | $167.16 | $170.94 | $166.18 | $168.61 | 2,778,063 |
December 17 2025 | $167.68 | $168.80 | $164.67 | $167.51 | 2,339,052 |
December 16 2025 | $168.89 | $170.38 | $166.00 | $166.53 | 2,301,678 |
December 15 2025 | $171.94 | $172.70 | $167.60 | $168.40 | 2,978,966 |
December 12 2025 | $174.11 | $174.85 | $167.31 | $168.27 | 2,635,803 |
December 11 2025 | $164.67 | $172.39 | $163.70 | $170.40 | 2,350,463 |
December 10 2025 | $164.61 | $165.65 | $160.20 | $164.11 | 3,564,257 |
December 09 2025 | $165.51 | $167.55 | $165.16 | $166.28 | 1,930,893 |
December 08 2025 | $169.39 | $170.00 | $164.55 | $164.72 | 2,785,992 |
December 05 2025 | $173.00 | $173.25 | $167.48 | $168.83 | 2,477,032 |
December 04 2025 | $168.30 | $171.88 | $167.50 | $171.43 | 1,396,234 |
December 03 2025 | $171.20 | $172.04 | $168.21 | $169.18 | 1,172,637 |
December 02 2025 | $171.01 | $171.61 | $164.31 | $169.77 | 2,174,967 |
December 01 2025 | $175.90 | $176.00 | $170.80 | $172.01 | 2,528,160 |
November 28 2025 | $174.60 | $174.85 | $172.08 | $174.03 | 1,319,500 |
November 26 2025 | $167.51 | $173.48 | $167.02 | $172.62 | 2,301,500 |
November 25 2025 | $165.62 | $167.72 | $164.48 | $165.49 | 1,563,700 |
November 24 2025 | $161.21 | $166.11 | $160.71 | $165.82 | 2,149,800 |
November 21 2025 | $156.97 | $160.68 | $155.69 | $159.63 | 2,411,200 |
November 20 2025 | $168.32 | $169.22 | $158.06 | $158.24 | 2,169,500 |
November 19 2025 | $169.17 | $172.19 | $165.84 | $167.29 | 1,718,900 |
November 18 2025 | $166.26 | $167.84 | $163.31 | $166.11 | 1,877,900 |
November 17 2025 | $166.36 | $168.52 | $163.55 | $164.56 | 2,957,500 |
November 14 2025 | $162.33 | $168.83 | $160.81 | $167.72 | 2,449,900 |
