| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $479.82 | $482.45 | $476.34 | $478.53 | 21,248,102 |
December 11 2025 | $476.63 | $486.03 | $475.86 | $483.47 | 24,669,180 |
December 10 2025 | $484.03 | $484.25 | $475.08 | $478.56 | 35,756,230 |
December 09 2025 | $489.10 | $492.12 | $488.50 | $492.02 | 14,696,080 |
December 08 2025 | $484.89 | $492.30 | $484.38 | $491.02 | 21,965,900 |
December 05 2025 | $482.52 | $483.40 | $478.88 | $483.16 | 22,608,711 |
December 04 2025 | $479.76 | $481.32 | $476.49 | $480.84 | 22,318,160 |
December 03 2025 | $476.32 | $484.24 | $475.20 | $477.73 | 34,615,102 |
December 02 2025 | $486.72 | $493.50 | $486.32 | $490.00 | 19,562,721 |
December 01 2025 | $488.44 | $489.86 | $484.65 | $486.74 | 22,647,500 |
November 28 2025 | $487.60 | $492.63 | $486.65 | $492.01 | 14,382,900 |
November 26 2025 | $486.31 | $488.31 | $481.20 | $485.50 | 25,709,080 |
November 25 2025 | $474.07 | $479.15 | $464.89 | $476.99 | 28,019,789 |
November 24 2025 | $475.00 | $476.90 | $468.02 | $474.00 | 34,421,047 |
November 21 2025 | $478.50 | $478.92 | $468.27 | $472.12 | 31,769,250 |
November 20 2025 | $492.71 | $493.57 | $475.50 | $478.43 | 26,802,539 |
November 19 2025 | $489.18 | $494.26 | $481.93 | $486.21 | 23,245,311 |
November 18 2025 | $494.44 | $502.04 | $485.87 | $492.87 | 33,815,113 |
November 17 2025 | $507.50 | $511.16 | $503.97 | $506.54 | 19,092,750 |
November 14 2025 | $497.30 | $510.64 | $496.51 | $509.23 | 28,505,750 |
