| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $566.00 | $573.71 | $565.89 | $571.93 | 3,333,367 |
December 11 2025 | $542.77 | $565.13 | $542.65 | $563.37 | 3,659,900 |
December 10 2025 | $538.09 | $544.95 | $537.50 | $538.86 | 3,023,400 |
December 09 2025 | $538.71 | $541.90 | $535.92 | $537.55 | 1,965,300 |
December 08 2025 | $546.72 | $547.33 | $537.39 | $540.44 | 2,453,800 |
December 05 2025 | $541.71 | $550.44 | $541.25 | $545.52 | 2,126,700 |
December 04 2025 | $557.03 | $559.00 | $539.56 | $542.31 | 2,878,800 |
December 03 2025 | $547.32 | $555.07 | $546.50 | $553.73 | 2,687,900 |
December 02 2025 | $547.28 | $554.75 | $541.04 | $545.91 | 3,076,000 |
December 01 2025 | $547.64 | $549.78 | $543.39 | $543.97 | 2,227,000 |
November 28 2025 | $548.13 | $551.40 | $545.42 | $550.53 | 1,254,800 |
November 26 2025 | $548.48 | $548.67 | $544.17 | $544.93 | 2,185,300 |
November 25 2025 | $541.50 | $550.40 | $539.00 | $546.47 | 3,132,600 |
November 24 2025 | $543.44 | $544.04 | $535.11 | $537.85 | 5,941,000 |
November 21 2025 | $532.54 | $544.41 | $531.67 | $540.40 | 3,807,500 |
November 20 2025 | $533.29 | $538.46 | $527.18 | $527.88 | 3,240,300 |
November 19 2025 | $528.15 | $531.00 | $524.98 | $530.36 | 2,723,100 |
November 18 2025 | $533.56 | $536.00 | $524.70 | $527.58 | 3,594,700 |
November 17 2025 | $546.00 | $549.32 | $536.21 | $536.85 | 2,557,900 |
November 14 2025 | $556.04 | $557.00 | $544.05 | $545.73 | 2,567,800 |
