| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 | $266.90 | $271.16 | $258.72 | $269.02 | 7,969,600 |
December 10 2025 | $273.20 | $279.44 | $270.76 | $275.09 | 6,818,620 |
December 09 2025 | $270.63 | $284.74 | $266.83 | $277.36 | 7,876,570 |
December 08 2025 | $272.81 | $276.63 | $269.52 | $274.20 | 5,936,960 |
December 05 2025 | $270.43 | $274.05 | $265.01 | $269.73 | 7,173,470 |
December 04 2025 | $273.60 | $284.24 | $271.26 | $274.05 | 6,469,235 |
December 03 2025 | $268.00 | $277.59 | $264.13 | $276.92 | 9,466,658 |
December 02 2025 | $267.68 | $272.55 | $263.21 | $263.26 | 9,059,342 |
December 01 2025 | $260.53 | $265.90 | $252.20 | $259.84 | 11,913,100 |
November 28 2025 | $274.01 | $279.87 | $269.29 | $272.82 | 8,971,440 |
November 26 2025 | $256.20 | $266.62 | $253.84 | $264.97 | 9,929,309 |
November 25 2025 | $247.76 | $254.37 | $240.74 | $254.12 | 8,525,315 |
November 24 2025 | $244.68 | $257.95 | $243.01 | $255.97 | 10,005,790 |
November 21 2025 | $243.92 | $246.13 | $231.17 | $240.41 | 12,396,470 |
November 20 2025 | $259.98 | $263.63 | $236.00 | $238.16 | 15,524,200 |
November 19 2025 | $261.87 | $262.82 | $247.02 | $257.29 | 13,287,280 |
November 18 2025 | $261.75 | $271.00 | $261.00 | $261.79 | 10,854,480 |
November 17 2025 | $274.92 | $277.83 | $258.22 | $263.95 | 15,822,420 |
November 14 2025 | $269.52 | $292.76 | $268.16 | $284.00 | 11,784,790 |
November 13 2025 | $301.66 | $303.96 | $279.83 | $283.14 | 11,109,540 |
November 12 2025 | $309.23 | $311.50 | $301.46 | $304.00 | 6,967,628 |
November 11 2025 | $312.20 | $317.09 | $303.59 | $304.01 | 7,095,194 |
November 10 2025 | $323.02 | $324.80 | $311.66 | $317.93 | 8,949,778 |
November 07 2025 | $290.20 | $310.93 | $283.65 | $309.14 | 11,984,210 |
November 06 2025 | $316.50 | $316.60 | $294.72 | $295.22 | 12,191,180 |
