| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $182.97 | $185.25 | $176.22 | $176.45 | 14,532,100 |
December 11 2025 | $179.79 | $183.50 | $171.41 | $183.30 | 19,542,400 |
December 10 2025 | $189.32 | $191.07 | $182.20 | $184.64 | 22,459,000 |
December 09 2025 | $181.49 | $198.40 | $179.92 | $188.99 | 24,269,600 |
December 08 2025 | $182.10 | $185.59 | $178.00 | $183.69 | 16,328,100 |
December 05 2025 | $183.34 | $185.39 | $176.30 | $178.99 | 20,750,700 |
December 04 2025 | $186.02 | $191.00 | $182.35 | $186.01 | 16,474,400 |
December 03 2025 | $183.40 | $190.44 | $177.82 | $188.39 | 26,686,100 |
December 02 2025 | $177.75 | $188.37 | $176.89 | $181.33 | 31,285,600 |
December 01 2025 | $168.26 | $172.18 | $155.61 | $171.42 | 42,940,200 |
November 28 2025 | $182.99 | $187.29 | $175.05 | $177.18 | 15,114,300 |
November 26 2025 | $173.69 | $180.63 | $169.70 | $175.64 | 20,016,500 |
November 25 2025 | $173.71 | $176.76 | $166.78 | $172.19 | 19,112,700 |
November 24 2025 | $171.62 | $179.84 | $166.01 | $179.04 | 23,282,600 |
November 21 2025 | $172.74 | $181.19 | $166.31 | $170.50 | 29,651,300 |
November 20 2025 | $192.44 | $193.53 | $171.48 | $177.13 | 27,684,400 |
November 19 2025 | $202.36 | $203.95 | $181.73 | $186.50 | 28,025,400 |
November 18 2025 | $196.36 | $213.83 | $196.00 | $206.80 | 22,049,500 |
November 17 2025 | $197.03 | $204.15 | $189.53 | $195.42 | 19,545,000 |
November 14 2025 | $200.58 | $208.84 | $194.56 | $199.75 | 23,233,800 |
November 13 2025 | $223.80 | $226.00 | $207.03 | $208.54 | 16,474,500 |
November 12 2025 | $233.90 | $234.84 | $219.80 | $224.61 | 10,800,400 |
November 11 2025 | $236.46 | $239.24 | $230.55 | $231.35 | 8,340,300 |
November 10 2025 | $249.68 | $249.96 | $234.60 | $238.88 | 9,527,200 |
November 07 2025 | $222.66 | $243.73 | $219.68 | $241.93 | 16,976,100 |
