| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $304.28 | $304.28 | $290.98 | $292.04 | 19,203,226 |
December 11 2025 | $305.32 | $305.84 | $299.64 | $304.85 | 15,028,400 |
December 10 2025 | $304.55 | $313.13 | $301.69 | $309.31 | 12,429,200 |
December 09 2025 | $299.18 | $303.86 | $297.70 | $302.59 | 11,349,100 |
December 08 2025 | $300.39 | $301.81 | $295.92 | $301.06 | 16,643,100 |
December 05 2025 | $295.25 | $299.99 | $292.46 | $293.93 | 10,275,300 |
December 04 2025 | $293.19 | $293.24 | $289.42 | $292.14 | 6,752,997 |
December 03 2025 | $291.39 | $295.82 | $285.30 | $294.65 | 9,599,221 |
December 02 2025 | $291.21 | $293.71 | $288.40 | $291.30 | 10,746,380 |
December 01 2025 | $286.15 | $290.38 | $282.43 | $286.91 | 7,555,620 |
November 28 2025 | $291.69 | $291.88 | $288.22 | $290.73 | 5,513,880 |
November 26 2025 | $288.32 | $292.02 | $286.96 | $289.18 | 12,220,250 |
November 25 2025 | $281.97 | $284.63 | $272.34 | $283.91 | 13,726,810 |
November 24 2025 | $272.45 | $284.29 | $272.45 | $283.87 | 13,570,310 |
November 21 2025 | $272.08 | $277.94 | $266.10 | $274.32 | 20,872,830 |
November 20 2025 | $291.42 | $292.06 | $275.67 | $276.75 | 15,747,320 |
November 19 2025 | $276.17 | $283.78 | $275.58 | $281.61 | 11,179,180 |
November 18 2025 | $276.80 | $279.44 | $271.99 | $277.16 | 11,850,370 |
November 17 2025 | $280.68 | $285.76 | $279.05 | $281.25 | 10,227,120 |
November 14 2025 | $275.17 | $286.09 | $272.49 | $284.05 | 11,486,830 |
