| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $313.70 | $314.87 | $305.56 | $309.29 | 35,940,170 |
December 11 2025 | $320.08 | $321.12 | $308.60 | $312.43 | 42,353,697 |
December 10 2025 | $315.83 | $321.31 | $314.68 | $320.21 | 33,428,923 |
December 09 2025 | $312.37 | $317.99 | $311.90 | $317.08 | 30,194,027 |
December 08 2025 | $320.05 | $320.44 | $311.22 | $313.72 | 33,909,433 |
December 05 2025 | $319.28 | $322.95 | $318.96 | $321.06 | 28,851,711 |
December 04 2025 | $322.01 | $322.15 | $314.49 | $317.41 | 31,240,920 |
December 03 2025 | $315.68 | $321.37 | $313.89 | $319.42 | 41,838,320 |
December 02 2025 | $316.53 | $318.17 | $313.70 | $315.60 | 35,854,738 |
December 01 2025 | $317.49 | $319.64 | $313.68 | $314.68 | 39,133,400 |
November 28 2025 | $323.15 | $326.64 | $316.58 | $319.97 | 26,003,000 |
November 26 2025 | $320.47 | $324.29 | $316.58 | $319.74 | 51,373,359 |
November 25 2025 | $326.00 | $328.62 | $317.44 | $323.23 | 88,632,070 |
November 24 2025 | $310.93 | $319.27 | $309.39 | $318.37 | 85,165,117 |
November 21 2025 | $296.22 | $303.72 | $293.65 | $299.46 | 74,137,695 |
November 20 2025 | $304.34 | $306.22 | $288.48 | $289.26 | 62,025,219 |
November 19 2025 | $286.97 | $303.61 | $286.44 | $292.62 | 68,198,945 |
November 18 2025 | $287.73 | $288.61 | $278.02 | $284.09 | 49,158,738 |
November 17 2025 | $285.59 | $293.76 | $283.38 | $284.83 | 52,670,191 |
November 14 2025 | $271.23 | $278.38 | $270.52 | $276.23 | 31,647,230 |
November 13 2025 | $282.16 | $282.66 | $277.06 | $278.39 | 29,494,039 |
November 12 2025 | $291.48 | $291.81 | $283.50 | $286.52 | 24,829,920 |
November 11 2025 | $287.56 | $291.72 | $287.13 | $291.12 | 19,842,141 |
November 10 2025 | $284.23 | $290.61 | $282.67 | $289.91 | 29,557,311 |
November 07 2025 | $283.02 | $283.59 | $275.01 | $278.65 | 34,479,594 |
