| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $205.74 | $206.56 | $202.58 | $203.84 | 727,242 |
December 11 2025 | $204.49 | $207.29 | $203.68 | $205.75 | 1,033,000 |
December 10 2025 | $197.48 | $205.72 | $196.55 | $204.60 | 1,349,100 |
December 09 2025 | $196.08 | $198.62 | $196.08 | $197.66 | 804,900 |
December 08 2025 | $195.04 | $196.49 | $193.93 | $195.90 | 731,100 |
December 05 2025 | $194.45 | $196.48 | $194.40 | $195.11 | 757,600 |
December 04 2025 | $195.01 | $197.12 | $194.97 | $195.57 | 595,000 |
December 03 2025 | $190.96 | $195.71 | $189.47 | $195.63 | 709,500 |
December 02 2025 | $191.23 | $192.28 | $190.21 | $190.98 | 851,300 |
December 01 2025 | $188.46 | $191.51 | $187.81 | $190.22 | 1,013,300 |
November 28 2025 | $188.63 | $189.82 | $188.26 | $188.72 | 418,147 |
November 26 2025 | $189.36 | $190.81 | $188.67 | $188.74 | 649,854 |
November 25 2025 | $187.82 | $191.08 | $187.06 | $190.07 | 830,578 |
November 24 2025 | $186.76 | $187.40 | $184.37 | $186.10 | 1,153,651 |
November 21 2025 | $182.70 | $188.97 | $181.83 | $187.11 | 1,192,079 |
November 20 2025 | $184.10 | $184.86 | $180.13 | $181.31 | 819,488 |
November 19 2025 | $181.40 | $181.94 | $179.07 | $181.19 | 586,457 |
November 18 2025 | $178.58 | $181.80 | $178.33 | $180.66 | 780,063 |
November 17 2025 | $184.93 | $185.05 | $178.91 | $179.63 | 970,738 |
November 14 2025 | $184.92 | $186.31 | $182.83 | $185.49 | 862,279 |
November 13 2025 | $186.50 | $187.16 | $184.43 | $184.91 | 856,738 |
November 12 2025 | $185.33 | $189.57 | $185.33 | $186.67 | 879,893 |
November 11 2025 | $187.25 | $187.56 | $184.44 | $185.29 | 804,397 |
November 10 2025 | $184.37 | $186.89 | $183.21 | $186.77 | 1,131,310 |
November 07 2025 | $181.46 | $184.42 | $180.99 | $184.39 | 768,612 |
