| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $267.26 | $269.71 | $257.13 | $259.21 | 6,739,294 |
December 11 2025 | $271.22 | $271.99 | $262.83 | $270.11 | 7,061,221 |
December 10 2025 | $266.77 | $276.10 | $265.86 | $275.15 | 6,244,572 |
December 09 2025 | $266.07 | $268.71 | $264.73 | $267.14 | 4,062,592 |
December 08 2025 | $269.50 | $272.16 | $266.54 | $268.16 | 5,338,147 |
December 05 2025 | $269.79 | $273.59 | $267.36 | $268.00 | 5,373,412 |
December 04 2025 | $268.34 | $272.76 | $266.00 | $269.44 | 6,348,761 |
December 03 2025 | $265.30 | $269.15 | $259.71 | $268.63 | 7,999,577 |
December 02 2025 | $255.63 | $267.05 | $255.63 | $265.33 | 9,196,769 |
December 01 2025 | $250.23 | $255.79 | $248.53 | $254.75 | 6,194,250 |
November 28 2025 | $250.80 | $252.48 | $247.85 | $252.25 | 2,916,230 |
November 26 2025 | $242.83 | $252.66 | $242.83 | $249.97 | 8,791,060 |
November 25 2025 | $237.55 | $244.62 | $233.14 | $242.46 | 8,330,341 |
November 24 2025 | $222.86 | $233.20 | $222.86 | $230.91 | 8,806,555 |
November 21 2025 | $219.20 | $228.16 | $215.50 | $224.01 | 8,596,770 |
November 20 2025 | $238.79 | $240.76 | $218.96 | $220.23 | 9,263,965 |
November 19 2025 | $226.85 | $235.45 | $226.06 | $234.67 | 8,870,502 |
November 18 2025 | $226.04 | $227.17 | $218.99 | $224.68 | 12,167,360 |
November 17 2025 | $223.76 | $231.26 | $222.82 | $228.26 | 8,713,644 |
November 14 2025 | $203.35 | $225.72 | $203.00 | $225.57 | 15,254,390 |
November 13 2025 | $226.95 | $228.55 | $219.20 | $222.79 | 13,465,860 |
November 12 2025 | $230.78 | $231.38 | $228.45 | $230.28 | 5,955,373 |
November 11 2025 | $232.12 | $232.79 | $226.56 | $228.22 | 6,237,600 |
November 10 2025 | $235.77 | $236.08 | $231.61 | $234.62 | 7,673,744 |
November 07 2025 | $231.81 | $232.07 | $222.94 | $229.62 | 6,892,795 |
