| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 | $539.10 | $550.62 | $539.10 | $549.61 | 685,290 |
December 10 2025 | $536.26 | $541.73 | $530.41 | $538.19 | 1,097,749 |
December 09 2025 | $539.62 | $544.78 | $536.29 | $537.22 | 491,440 |
December 08 2025 | $535.69 | $540.55 | $534.56 | $536.90 | 788,766 |
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 |
November 13 2025 | $574.17 | $576.28 | $567.83 | $571.54 | 530,800 |
November 12 2025 | $583.95 | $589.14 | $578.21 | $578.96 | 620,700 |
November 11 2025 | $577.26 | $585.52 | $574.59 | $582.56 | 366,300 |
November 10 2025 | $580.03 | $580.32 | $570.74 | $575.14 | 683,900 |
November 07 2025 | $576.22 | $581.84 | $575.04 | $581.02 | 552,600 |
November 06 2025 | $567.55 | $580.15 | $565.34 | $578.57 | 708,900 |
