| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $302.48 | $302.48 | $296.33 | $297.64 | 1,425,199 |
December 11 2025 | $299.93 | $305.00 | $298.20 | $300.93 | 1,534,488 |
December 10 2025 | $299.46 | $304.69 | $297.52 | $300.10 | 1,792,998 |
December 09 2025 | $301.07 | $303.65 | $299.53 | $300.75 | 1,393,896 |
December 08 2025 | $307.60 | $309.22 | $298.63 | $301.39 | 1,667,883 |
December 05 2025 | $306.00 | $307.83 | $304.30 | $306.74 | 1,558,849 |
December 04 2025 | $307.80 | $309.30 | $303.77 | $305.85 | 1,458,262 |
December 03 2025 | $308.76 | $312.62 | $305.48 | $307.24 | 1,346,745 |
December 02 2025 | $306.06 | $310.84 | $305.31 | $310.25 | 1,625,716 |
December 01 2025 | $301.17 | $307.37 | $300.32 | $305.12 | 1,464,550 |
November 28 2025 | $300.29 | $304.00 | $299.42 | $303.34 | 912,273 |
November 26 2025 | $313.97 | $320.00 | $299.13 | $301.38 | 4,686,436 |
November 25 2025 | $290.28 | $297.67 | $287.08 | $294.43 | 2,336,449 |
November 24 2025 | $291.35 | $292.80 | $288.95 | $289.85 | 3,027,949 |
November 21 2025 | $288.69 | $293.13 | $286.32 | $290.80 | 1,359,411 |
November 20 2025 | $295.26 | $296.90 | $286.43 | $286.95 | 1,212,496 |
November 19 2025 | $291.60 | $293.81 | $290.09 | $291.19 | 1,359,257 |
November 18 2025 | $292.87 | $294.35 | $289.06 | $292.23 | 1,526,322 |
November 17 2025 | $299.53 | $299.53 | $290.89 | $291.96 | 1,081,362 |
November 14 2025 | $295.81 | $301.30 | $292.57 | $299.39 | 1,049,790 |
November 13 2025 | $300.50 | $301.79 | $296.37 | $297.17 | 1,123,054 |
November 12 2025 | $301.55 | $303.20 | $300.30 | $301.74 | 1,191,188 |
November 11 2025 | $299.17 | $302.43 | $297.95 | $301.86 | 855,608 |
November 10 2025 | $297.40 | $299.55 | $293.06 | $298.72 | 1,194,442 |
November 07 2025 | $294.60 | $297.47 | $293.51 | $297.18 | 950,645 |
