| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $195.64 | $199.74 | $195.00 | $198.84 | 4,611,842 |
December 04 2025 | $194.06 | $196.00 | $192.43 | $195.68 | 4,164,795 |
December 03 2025 | $190.08 | $194.00 | $186.77 | $193.63 | 5,489,767 |
December 02 2025 | $189.49 | $192.08 | $188.15 | $189.88 | 5,874,307 |
December 01 2025 | $189.54 | $189.87 | $185.62 | $187.73 | 6,688,720 |
November 28 2025 | $187.23 | $190.92 | $186.95 | $190.13 | 4,807,970 |
November 26 2025 | $187.15 | $187.15 | $183.83 | $185.35 | 5,915,205 |
November 25 2025 | $183.53 | $186.69 | $181.16 | $186.27 | 6,035,647 |
November 24 2025 | $185.42 | $186.58 | $181.92 | $183.89 | 16,207,030 |
November 21 2025 | $185.01 | $186.75 | $180.05 | $182.90 | 8,201,446 |
November 20 2025 | $198.13 | $199.69 | $183.20 | $185.07 | 16,078,960 |
November 19 2025 | $199.36 | $202.60 | $199.24 | $199.90 | 7,529,051 |
November 18 2025 | $202.50 | $203.99 | $199.81 | $201.00 | 5,373,225 |
November 17 2025 | $205.00 | $207.19 | $202.16 | $202.90 | 4,860,717 |
November 14 2025 | $201.99 | $206.93 | $198.40 | $205.25 | 5,371,730 |
November 13 2025 | $209.80 | $211.99 | $203.18 | $204.77 | 5,361,219 |
November 12 2025 | $218.14 | $220.03 | $209.72 | $210.04 | 4,535,075 |
November 11 2025 | $216.94 | $218.75 | $215.79 | $218.27 | 3,581,103 |
November 10 2025 | $214.22 | $216.82 | $212.72 | $216.54 | 4,917,095 |
November 07 2025 | $208.23 | $212.64 | $207.83 | $212.29 | 5,046,792 |
November 06 2025 | $209.87 | $213.41 | $207.35 | $211.37 | 5,444,794 |
November 05 2025 | $215.20 | $215.60 | $212.42 | $213.18 | 4,309,348 |
November 04 2025 | $215.72 | $218.00 | $212.35 | $214.52 | 6,361,809 |
November 03 2025 | $219.97 | $220.47 | $215.33 | $219.23 | 5,011,550 |
October 31 2025 | $219.94 | $221.17 | $217.75 | $220.24 | 3,958,720 |
