| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $277.80 | $279.22 | $276.82 | $278.28 | 38,360,082 |
December 11 2025 | $279.10 | $279.59 | $273.81 | $278.03 | 33,248,000 |
December 10 2025 | $277.75 | $279.75 | $276.44 | $278.78 | 33,038,300 |
December 09 2025 | $278.16 | $280.03 | $276.92 | $277.18 | 32,193,300 |
December 08 2025 | $278.13 | $279.67 | $276.15 | $277.89 | 38,211,800 |
December 05 2025 | $280.54 | $281.14 | $278.05 | $278.78 | 47,265,800 |
December 04 2025 | $284.10 | $284.73 | $278.59 | $280.70 | 43,989,100 |
December 03 2025 | $286.20 | $288.62 | $283.30 | $284.15 | 43,538,700 |
December 02 2025 | $283.00 | $287.40 | $282.63 | $286.19 | 53,669,500 |
December 01 2025 | $278.01 | $283.42 | $276.14 | $283.10 | 46,587,700 |
November 28 2025 | $277.26 | $279.00 | $275.99 | $278.85 | 20,135,600 |
November 26 2025 | $276.96 | $279.53 | $276.63 | $277.55 | 33,431,400 |
November 25 2025 | $275.27 | $280.38 | $275.25 | $276.97 | 46,914,200 |
November 24 2025 | $270.90 | $277.00 | $270.90 | $275.92 | 65,585,800 |
November 21 2025 | $265.95 | $273.33 | $265.67 | $271.49 | 59,030,800 |
November 20 2025 | $270.83 | $275.43 | $265.92 | $266.25 | 45,823,600 |
November 19 2025 | $265.53 | $272.21 | $265.50 | $268.56 | 40,424,500 |
November 18 2025 | $269.99 | $270.71 | $265.32 | $267.44 | 45,677,300 |
November 17 2025 | $268.82 | $270.49 | $265.73 | $267.46 | 45,018,300 |
November 14 2025 | $271.05 | $275.96 | $269.60 | $272.41 | 47,431,300 |
