| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $481.20 | $481.20 | $481.20 | $481.20 | — |
December 19 2025 20:30 | $482.14 | $484.00 | $480.56 | $480.91 | 4,384,803 |
December 19 2025 19:30 | $483.82 | $483.97 | $480.62 | $482.20 | 4,797,947 |
December 19 2025 18:30 | $481.29 | $483.89 | $481.19 | $483.83 | 18,801,117 |
December 19 2025 17:30 | $479.35 | $481.33 | $477.82 | $481.25 | 17,801,399 |
December 19 2025 16:30 | $481.46 | $481.90 | $474.75 | $479.34 | 8,335,489 |
December 19 2025 15:30 | $480.53 | $481.72 | $477.74 | $481.46 | 9,150,750 |
December 19 2025 14:30 | $488.54 | $490.49 | $480.10 | $480.55 | 18,757,745 |
December 18 2025 21:00 | $483.37 | $483.37 | $483.37 | $483.37 | — |
December 18 2025 20:30 | $486.62 | $488.92 | $483.17 | $483.40 | 23,421,890 |
December 18 2025 19:30 | $486.62 | $487.70 | $483.38 | $486.57 | 24,921,249 |
December 18 2025 18:30 | $488.61 | $489.20 | $485.46 | $486.65 | 20,293,558 |
December 18 2025 17:30 | $487.77 | $490.04 | $487.11 | $488.62 | 19,993,226 |
December 18 2025 16:30 | $488.17 | $490.86 | $484.57 | $487.84 | 10,073,626 |
December 18 2025 15:30 | $483.47 | $490.44 | $483.37 | $488.18 | 13,368,819 |
December 18 2025 14:30 | $477.90 | $483.52 | $473.12 | $483.42 | 23,568,279 |
December 17 2025 21:00 | $467.26 | $467.26 | $467.26 | $467.26 | — |
December 17 2025 20:30 | $470.45 | $470.90 | $466.86 | $467.16 | 5,718,526 |
December 17 2025 19:30 | $467.22 | $471.25 | $466.83 | $470.49 | 7,804,193 |
December 17 2025 18:30 | $474.53 | $474.87 | $466.20 | $467.23 | 26,790,155 |
December 17 2025 17:30 | $478.14 | $479.40 | $472.73 | $474.54 | 21,721,933 |
December 17 2025 16:30 | $478.34 | $478.88 | $474.94 | $478.06 | 8,406,117 |
December 17 2025 15:30 | $490.67 | $491.26 | $474.20 | $478.37 | 27,007,808 |
December 17 2025 14:30 | $488.22 | $495.24 | $486.22 | $490.70 | 21,426,056 |
December 16 2025 21:00 | $489.88 | $489.88 | $489.88 | $489.88 | — |
