| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $301.73 | $307.25 | $300.97 | $307.16 | 59,943,239 |
December 18 2025 | $301.72 | $303.96 | $299.23 | $302.46 | 33,518,051 |
December 17 2025 | $308.01 | $308.09 | $296.12 | $296.72 | 43,930,359 |
December 16 2025 | $304.95 | $310.77 | $302.59 | $306.57 | 30,585,020 |
December 15 2025 | $311.32 | $311.42 | $304.88 | $308.22 | 29,151,891 |
December 12 2025 | $313.70 | $314.87 | $305.56 | $309.29 | 35,940,168 |
December 11 2025 | $320.08 | $321.12 | $308.60 | $312.43 | 42,353,699 |
December 10 2025 | $315.83 | $321.31 | $314.68 | $320.21 | 33,428,922 |
December 09 2025 | $312.37 | $317.99 | $311.90 | $317.08 | 30,194,029 |
December 08 2025 | $320.05 | $320.44 | $311.22 | $313.72 | 33,909,434 |
December 05 2025 | $319.28 | $322.95 | $318.96 | $321.06 | 28,851,711 |
December 04 2025 | $322.01 | $322.15 | $314.49 | $317.41 | 31,240,920 |
December 03 2025 | $315.68 | $321.37 | $313.89 | $319.42 | 41,838,320 |
December 02 2025 | $316.53 | $318.17 | $313.70 | $315.60 | 35,854,738 |
December 01 2025 | $317.49 | $319.64 | $313.68 | $314.68 | 39,133,400 |
November 28 2025 | $323.15 | $326.64 | $316.58 | $319.97 | 26,003,000 |
November 26 2025 | $320.47 | $324.29 | $316.58 | $319.74 | 51,373,359 |
November 25 2025 | $326.00 | $328.62 | $317.44 | $323.23 | 88,632,070 |
November 24 2025 | $310.93 | $319.27 | $309.39 | $318.37 | 85,165,117 |
November 21 2025 | $296.22 | $303.72 | $293.65 | $299.46 | 74,137,695 |
November 20 2025 | $304.34 | $306.22 | $288.48 | $289.26 | 62,025,219 |
November 19 2025 | $286.97 | $303.61 | $286.44 | $292.62 | 68,198,945 |
November 18 2025 | $287.73 | $288.61 | $278.02 | $284.09 | 49,158,738 |
November 17 2025 | $285.59 | $293.76 | $283.38 | $284.83 | 52,670,191 |
November 14 2025 | $271.23 | $278.38 | $270.52 | $276.23 | 31,647,230 |
