| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $310.57 | $311.05 | $303.33 | $309.24 | 2,907,397 |
December 11 2025 | $312.00 | $313.44 | $308.40 | $310.74 | 2,684,878 |
December 10 2025 | $310.23 | $314.69 | $306.65 | $312.67 | 2,277,440 |
December 09 2025 | $309.63 | $313.97 | $308.75 | $310.48 | 2,935,300 |
December 08 2025 | $309.62 | $315.35 | $307.95 | $309.18 | 3,629,300 |
December 05 2025 | $308.59 | $311.83 | $307.18 | $307.94 | 2,342,700 |
December 04 2025 | $302.88 | $309.61 | $302.54 | $307.99 | 2,962,500 |
December 03 2025 | $302.88 | $303.97 | $298.91 | $302.62 | 3,953,400 |
December 02 2025 | $307.00 | $310.47 | $301.57 | $301.78 | 4,261,100 |
December 01 2025 | $306.51 | $307.12 | $302.80 | $305.67 | 3,166,600 |
November 28 2025 | $304.06 | $309.18 | $303.60 | $308.58 | 1,689,000 |
November 26 2025 | $305.18 | $306.60 | $301.64 | $303.21 | 2,196,400 |
November 25 2025 | $304.13 | $306.00 | $297.06 | $304.48 | 2,825,300 |
November 24 2025 | $299.18 | $307.18 | $297.51 | $304.12 | 6,050,600 |
November 21 2025 | $293.48 | $300.48 | $291.89 | $297.44 | 5,710,900 |
November 20 2025 | $294.64 | $300.71 | $290.16 | $290.40 | 5,597,000 |
November 19 2025 | $290.50 | $291.11 | $288.07 | $288.53 | 3,595,900 |
November 18 2025 | $297.00 | $297.00 | $289.92 | $289.95 | 4,861,900 |
November 17 2025 | $305.59 | $306.00 | $296.51 | $297.17 | 3,909,700 |
November 14 2025 | $300.00 | $307.72 | $297.59 | $305.69 | 3,592,500 |
November 13 2025 | $312.29 | $314.60 | $303.68 | $304.86 | 5,310,200 |
November 12 2025 | $319.89 | $324.90 | $314.53 | $314.98 | 6,042,700 |
November 11 2025 | $309.00 | $317.91 | $308.43 | $313.72 | 4,381,900 |
November 10 2025 | $306.82 | $309.94 | $304.23 | $309.13 | 2,975,200 |
November 07 2025 | $307.98 | $308.30 | $300.97 | $304.70 | 5,070,800 |
