| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 20:30 | $224.32 | $226.24 | $224.21 | $224.87 | 12,389 |
December 11 2025 19:30 | $222.28 | $223.87 | $221.80 | $223.87 | 2,700 |
December 11 2025 18:30 | $221.75 | $222.90 | $221.15 | $222.90 | 1,829 |
December 11 2025 17:30 | $222.14 | $222.14 | $220.62 | $221.71 | 1,393 |
December 11 2025 16:30 | $221.65 | $222.40 | $220.65 | $222.13 | 3,133 |
December 11 2025 15:30 | $218.76 | $221.12 | $218.29 | $220.40 | 1,457 |
December 11 2025 14:30 | $215.67 | $220.15 | $214.97 | $220.13 | 6,830 |
December 10 2025 20:30 | $219.12 | $219.93 | $216.81 | $217.70 | 11,031 |
December 10 2025 19:30 | $216.63 | $220.18 | $216.27 | $219.80 | 1,776 |
December 10 2025 18:30 | $215.31 | $218.07 | $213.87 | $217.16 | 6,634 |
December 10 2025 17:30 | $214.53 | $215.35 | $214.01 | $215.21 | 1,233 |
December 10 2025 16:30 | $213.31 | $213.98 | $213.14 | $213.89 | 537 |
December 10 2025 15:30 | $211.61 | $213.31 | $211.61 | $212.10 | 346 |
December 10 2025 14:30 | $208.27 | $212.48 | $208.27 | $212.34 | 7,810 |
December 09 2025 20:30 | $208.56 | $209.39 | $207.85 | $209.39 | 10,062 |
December 09 2025 19:30 | $208.07 | $209.04 | $208.07 | $208.75 | 662 |
December 09 2025 18:30 | $208.30 | $208.53 | $207.90 | $208.53 | 999 |
December 09 2025 17:30 | $208.27 | $208.48 | $208.20 | $208.44 | 239 |
December 09 2025 16:30 | $209.10 | $210.06 | $208.79 | $208.79 | 554 |
December 09 2025 15:30 | $208.36 | $210.52 | $207.49 | $210.07 | 838 |
December 09 2025 14:30 | $208.00 | $209.33 | $207.90 | $209.33 | 1,004 |
December 08 2025 20:30 | $205.85 | $206.25 | $204.00 | $205.98 | 122,499 |
December 08 2025 19:30 | $204.89 | $205.60 | $204.42 | $205.25 | 2,672 |
December 08 2025 18:30 | $205.58 | $205.71 | $202.51 | $203.67 | 5,627 |
December 08 2025 17:30 | $204.28 | $205.29 | $204.28 | $204.73 | 3,507 |
