| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2025 | $169.56 | $170.36 | $165.26 | $165.70 | 2,548,872 |
December 12 2025 | $168.47 | $169.84 | $167.80 | $168.90 | 2,283,257 |
December 11 2025 | $166.56 | $170.00 | $166.22 | $168.60 | 2,525,200 |
December 10 2025 | $164.58 | $166.73 | $163.41 | $165.66 | 3,382,000 |
December 09 2025 | $163.40 | $165.74 | $163.40 | $165.09 | 2,335,000 |
December 08 2025 | $165.77 | $165.82 | $162.29 | $163.96 | 3,254,000 |
December 05 2025 | $169.20 | $169.34 | $165.66 | $167.48 | 3,021,400 |
December 04 2025 | $171.90 | $172.01 | $168.74 | $169.27 | 2,860,400 |
December 03 2025 | $172.05 | $174.69 | $171.16 | $173.09 | 2,883,300 |
December 02 2025 | $170.88 | $171.93 | $169.65 | $171.56 | 1,928,773 |
December 01 2025 | $170.68 | $171.98 | $169.61 | $170.48 | 2,094,140 |
November 28 2025 | $170.66 | $172.24 | $170.01 | $172.05 | 1,596,300 |
November 26 2025 | $171.11 | $172.37 | $170.68 | $170.80 | 2,031,600 |
November 25 2025 | $170.29 | $172.16 | $170.22 | $171.54 | 2,605,800 |
November 24 2025 | $168.24 | $170.76 | $166.64 | $169.56 | 7,138,100 |
November 21 2025 | $165.36 | $169.38 | $165.17 | $168.09 | 3,183,500 |
November 20 2025 | $168.73 | $169.75 | $163.96 | $164.61 | 3,303,500 |
November 19 2025 | $165.59 | $167.31 | $164.56 | $166.58 | 2,219,100 |
November 18 2025 | $163.99 | $166.59 | $163.31 | $165.79 | 2,325,700 |
November 17 2025 | $166.91 | $167.82 | $164.97 | $165.39 | 2,908,400 |
November 14 2025 | $168.91 | $169.34 | $166.99 | $167.58 | 2,748,800 |
November 13 2025 | $169.69 | $171.82 | $168.53 | $169.89 | 3,878,900 |
November 12 2025 | $167.94 | $171.05 | $167.94 | $170.35 | 2,694,300 |
November 11 2025 | $166.95 | $169.45 | $165.29 | $167.95 | 2,365,800 |
November 10 2025 | $164.29 | $168.45 | $163.27 | $166.95 | 2,754,900 |
