| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2025 | $344.10 | $352.02 | $344.00 | $351.13 | 6,313,100 |
December 09 2025 | $347.76 | $356.67 | $344.96 | $345.27 | 5,060,000 |
December 08 2025 | $351.95 | $351.95 | $345.70 | $349.91 | 5,694,268 |
December 05 2025 | $350.65 | $355.62 | $349.53 | $354.61 | 5,959,200 |
December 04 2025 | $356.29 | $357.51 | $350.00 | $351.17 | 4,022,800 |
December 03 2025 | $352.22 | $358.15 | $351.48 | $355.61 | 4,166,700 |
December 02 2025 | $354.54 | $355.20 | $349.04 | $351.75 | 3,965,300 |
December 01 2025 | $351.77 | $359.96 | $350.61 | $355.03 | 5,107,100 |
November 28 2025 | $352.65 | $355.53 | $351.23 | $354.63 | 2,119,600 |
November 26 2025 | $348.01 | $355.03 | $346.76 | $353.19 | 4,517,300 |
November 25 2025 | $336.82 | $350.73 | $336.67 | $348.81 | 6,316,600 |
November 24 2025 | $340.00 | $341.50 | $334.39 | $334.42 | 6,132,900 |
November 21 2025 | $332.42 | $344.69 | $330.86 | $341.11 | 7,441,300 |
November 20 2025 | $334.20 | $336.72 | $330.00 | $330.24 | 4,025,300 |
November 19 2025 | $338.78 | $339.55 | $329.24 | $332.35 | 7,595,000 |
November 18 2025 | $337.80 | $346.56 | $333.85 | $334.32 | 10,168,500 |
November 17 2025 | $358.81 | $361.44 | $353.81 | $355.73 | 5,127,200 |
November 14 2025 | $363.56 | $364.97 | $357.49 | $360.03 | 3,413,300 |
November 13 2025 | $369.27 | $371.12 | $364.26 | $365.70 | 3,034,800 |
November 12 2025 | $369.67 | $371.16 | $366.64 | $368.75 | 3,375,800 |
November 11 2025 | $369.60 | $373.58 | $368.53 | $371.84 | 2,407,300 |
November 10 2025 | $367.41 | $368.28 | $361.11 | $368.05 | 3,257,900 |
November 07 2025 | $366.62 | $371.25 | $365.21 | $368.73 | 2,766,400 |
November 06 2025 | $369.43 | $370.27 | $365.19 | $366.70 | 3,622,100 |
November 05 2025 | $380.33 | $380.96 | $368.15 | $371.44 | 4,763,000 |
