| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2025 | $507.05 | $508.08 | $499.46 | $499.84 | 4,313,284 |
December 15 2025 | $500.42 | $506.61 | $500.28 | $506.38 | 5,147,138 |
December 12 2025 | $496.71 | $500.00 | $494.50 | $499.52 | 3,086,040 |
December 11 2025 | $491.83 | $498.15 | $491.83 | $495.85 | 4,493,400 |
December 10 2025 | $490.86 | $495.88 | $488.92 | $490.43 | 4,558,800 |
December 09 2025 | $497.63 | $499.22 | $490.83 | $491.43 | 4,574,000 |
December 08 2025 | $502.10 | $502.97 | $490.62 | $497.23 | 7,032,200 |
December 05 2025 | $503.86 | $505.76 | $500.54 | $504.34 | 3,463,700 |
December 04 2025 | $504.38 | $506.50 | $500.70 | $503.23 | 3,574,800 |
December 03 2025 | $507.52 | $509.60 | $503.60 | $503.60 | 3,803,200 |
December 02 2025 | $507.59 | $508.11 | $503.11 | $506.65 | 3,378,000 |
December 01 2025 | $513.65 | $514.49 | $508.18 | $508.55 | 3,995,200 |
November 28 2025 | $511.89 | $516.85 | $511.56 | $513.81 | 2,312,200 |
November 26 2025 | $509.25 | $512.70 | $507.65 | $511.23 | 3,686,700 |
November 25 2025 | $508.93 | $512.36 | $506.86 | $508.57 | 4,064,000 |
November 24 2025 | $501.90 | $509.20 | $497.17 | $507.81 | 13,404,500 |
November 21 2025 | $503.28 | $507.84 | $502.49 | $504.04 | 6,059,000 |
November 20 2025 | $501.11 | $506.45 | $500.81 | $501.12 | 5,486,900 |
November 19 2025 | $503.69 | $504.25 | $495.55 | $501.26 | 4,695,000 |
November 18 2025 | $503.39 | $506.64 | $500.60 | $504.37 | 5,457,400 |
November 17 2025 | $510.73 | $511.26 | $502.84 | $503.26 | 5,371,000 |
November 14 2025 | $514.70 | $516.55 | $506.35 | $508.94 | 5,462,500 |
November 13 2025 | $504.82 | $514.26 | $504.82 | $513.11 | 7,340,700 |
November 12 2025 | $497.16 | $504.45 | $496.99 | $502.40 | 5,456,000 |
November 11 2025 | $498.59 | $499.69 | $494.20 | $497.07 | 2,960,200 |
