| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $165.05 | $167.10 | $164.49 | $166.46 | 4,674,806 |
December 18 2025 | $160.19 | $165.92 | $159.79 | $165.03 | 2,432,579 |
December 17 2025 | $158.20 | $161.11 | $158.01 | $160.10 | 1,749,330 |
December 16 2025 | $159.85 | $160.54 | $157.20 | $159.04 | 1,510,247 |
December 15 2025 | $157.17 | $158.03 | $156.00 | $157.61 | 1,233,310 |
December 12 2025 | $160.19 | $161.58 | $156.40 | $157.09 | 1,298,550 |
December 11 2025 | $157.37 | $161.21 | $157.37 | $159.80 | 1,364,570 |
December 10 2025 | $151.64 | $159.30 | $151.64 | $158.34 | 1,809,680 |
December 09 2025 | $152.77 | $154.99 | $151.64 | $152.52 | 1,296,808 |
December 08 2025 | $156.36 | $156.54 | $152.85 | $153.41 | 1,805,230 |
December 05 2025 | $156.86 | $158.65 | $154.43 | $157.22 | 1,388,305 |
December 04 2025 | $158.40 | $159.32 | $157.15 | $157.42 | 1,277,876 |
December 03 2025 | $158.78 | $160.51 | $157.83 | $158.90 | 1,577,384 |
December 02 2025 | $159.15 | $160.54 | $158.63 | $158.99 | 1,254,764 |
December 01 2025 | $157.99 | $162.14 | $157.73 | $159.68 | 1,593,170 |
November 28 2025 | $159.66 | $159.66 | $158.07 | $158.24 | 495,288 |
November 26 2025 | $156.01 | $159.63 | $156.01 | $158.90 | 892,906 |
November 25 2025 | $153.98 | $157.48 | $153.98 | $156.72 | 1,562,782 |
November 24 2025 | $150.85 | $155.57 | $150.51 | $153.95 | 2,233,399 |
November 21 2025 | $148.44 | $151.80 | $148.31 | $151.08 | 1,570,086 |
November 20 2025 | $152.53 | $153.13 | $147.90 | $147.98 | 1,090,226 |
November 19 2025 | $151.77 | $151.77 | $150.08 | $150.76 | 780,446 |
November 18 2025 | $151.70 | $152.39 | $150.16 | $151.09 | 1,302,691 |
November 17 2025 | $152.16 | $154.22 | $150.90 | $152.03 | 1,200,562 |
November 14 2025 | $149.54 | $152.85 | $148.49 | $152.19 | 1,379,106 |
