| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $559.27 | $571.92 | $559.27 | $568.28 | 1,699,603 |
December 18 2025 | $563.19 | $570.60 | $560.87 | $562.40 | 556,089 |
December 17 2025 | $551.16 | $568.28 | $550.53 | $560.97 | 487,932 |
December 16 2025 | $553.65 | $556.52 | $549.16 | $551.23 | 601,000 |
December 15 2025 | $551.50 | $556.65 | $549.09 | $553.51 | 707,647 |
December 12 2025 | $552.26 | $555.34 | $546.09 | $551.09 | 621,546 |
December 11 2025 | $539.10 | $550.62 | $539.10 | $549.61 | 685,300 |
December 10 2025 | $536.26 | $541.73 | $530.41 | $538.19 | 1,128,800 |
December 09 2025 | $539.62 | $544.87 | $536.29 | $537.22 | 598,800 |
December 08 2025 | $535.69 | $540.55 | $534.56 | $536.90 | 899,900 |
December 05 2025 | $540.00 | $544.14 | $531.49 | $538.26 | 797,600 |
December 04 2025 | $545.12 | $550.00 | $538.26 | $540.85 | 816,200 |
December 03 2025 | $546.11 | $553.44 | $545.00 | $545.56 | 994,700 |
December 02 2025 | $558.98 | $561.50 | $546.71 | $547.29 | 749,900 |
December 01 2025 | $559.81 | $565.79 | $558.16 | $559.66 | 650,000 |
November 28 2025 | $564.19 | $567.21 | $560.64 | $563.72 | 249,700 |
November 26 2025 | $560.68 | $566.99 | $556.60 | $562.74 | 575,100 |
November 25 2025 | $556.77 | $565.23 | $556.06 | $562.92 | 617,900 |
November 24 2025 | $561.23 | $567.41 | $556.25 | $556.60 | 822,100 |
November 21 2025 | $561.39 | $570.91 | $559.63 | $561.99 | 578,000 |
November 20 2025 | $564.96 | $568.63 | $558.70 | $560.08 | 572,300 |
November 19 2025 | $554.85 | $563.43 | $554.73 | $559.59 | 484,000 |
November 18 2025 | $554.85 | $562.28 | $550.01 | $556.83 | 655,700 |
November 17 2025 | $562.15 | $570.48 | $556.06 | $557.93 | 674,200 |
November 14 2025 | $572.01 | $573.60 | $564.52 | $565.15 | 423,500 |
