| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $151.15 | $151.55 | $149.63 | $149.99 | 5,848,050 |
December 11 2025 | $150.83 | $151.94 | $150.10 | $150.72 | 8,414,160 |
December 10 2025 | $149.18 | $151.80 | $148.70 | $151.41 | 10,976,300 |
December 09 2025 | $149.05 | $150.10 | $148.22 | $148.49 | 8,916,749 |
December 08 2025 | $149.25 | $150.07 | $147.66 | $148.71 | 10,237,150 |
December 05 2025 | $152.00 | $152.63 | $149.83 | $150.00 | 12,659,760 |
December 04 2025 | $151.75 | $152.94 | $151.22 | $152.26 | 7,254,724 |
December 03 2025 | $151.04 | $152.50 | $150.98 | $151.59 | 8,060,175 |
December 02 2025 | $152.02 | $152.46 | $149.26 | $150.25 | 9,196,311 |
December 01 2025 | $151.75 | $153.95 | $151.50 | $152.54 | 6,783,840 |
November 28 2025 | $149.46 | $151.52 | $149.26 | $151.13 | 3,848,250 |
November 26 2025 | $148.26 | $150.46 | $148.20 | $149.51 | 7,578,938 |
November 25 2025 | $148.90 | $149.90 | $148.27 | $148.53 | 11,447,940 |
November 24 2025 | $149.82 | $150.12 | $147.74 | $149.75 | 14,181,130 |
November 21 2025 | $150.44 | $151.01 | $148.75 | $149.98 | 9,248,445 |
November 20 2025 | $152.54 | $153.04 | $150.05 | $150.31 | 7,623,448 |
November 19 2025 | $151.16 | $151.96 | $150.25 | $151.70 | 7,539,905 |
November 18 2025 | $152.50 | $154.28 | $151.76 | $153.62 | 10,813,370 |
November 17 2025 | $155.98 | $156.15 | $152.73 | $153.11 | 8,744,980 |
November 14 2025 | $154.50 | $156.21 | $153.10 | $155.88 | 8,484,800 |
November 13 2025 | $152.30 | $154.47 | $152.23 | $153.86 | 7,998,700 |
November 12 2025 | $153.86 | $154.07 | $150.40 | $151.63 | 11,670,900 |
November 11 2025 | $155.02 | $156.25 | $154.18 | $154.51 | 6,361,400 |
November 10 2025 | $153.70 | $154.26 | $150.69 | $153.93 | 8,436,800 |
November 07 2025 | $151.74 | $154.45 | $151.74 | $153.31 | 9,835,900 |
