| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 | $209.80 | $211.06 | $207.76 | $208.31 | 7,499,852 |
December 17 2025 | $209.39 | $211.52 | $208.46 | $210.33 | 8,457,560 |
December 16 2025 | $214.00 | $214.73 | $208.81 | $209.30 | 9,949,810 |
December 15 2025 | $210.35 | $215.19 | $209.01 | $214.17 | 8,466,964 |
December 12 2025 | $210.28 | $212.27 | $208.96 | $211.58 | 6,922,683 |
December 11 2025 | $207.90 | $211.24 | $207.83 | $210.01 | 9,008,960 |
December 10 2025 | $200.59 | $206.80 | $200.18 | $206.54 | 11,599,790 |
December 09 2025 | $202.92 | $205.54 | $199.91 | $199.96 | 7,509,402 |
December 08 2025 | $202.66 | $203.26 | $200.99 | $201.62 | 7,785,708 |
December 05 2025 | $202.98 | $203.45 | $200.81 | $201.93 | 7,785,552 |
December 04 2025 | $204.59 | $204.86 | $201.71 | $202.48 | 9,049,943 |
December 03 2025 | $205.90 | $207.02 | $204.99 | $205.33 | 8,363,292 |
December 02 2025 | $205.24 | $205.61 | $203.10 | $205.42 | 8,393,565 |
December 01 2025 | $206.50 | $207.70 | $205.34 | $205.34 | 8,363,630 |
November 28 2025 | $207.00 | $207.46 | $204.63 | $206.92 | 5,638,140 |
November 26 2025 | $206.49 | $207.81 | $205.94 | $207.56 | 6,728,994 |
November 25 2025 | $205.18 | $207.72 | $205.18 | $206.67 | 10,275,720 |
November 24 2025 | $202.42 | $204.82 | $201.72 | $204.75 | 14,803,870 |
November 21 2025 | $202.67 | $205.63 | $201.71 | $202.61 | 13,189,100 |
November 20 2025 | $200.73 | $203.22 | $200.30 | $201.79 | 10,612,600 |
November 19 2025 | $198.74 | $202.20 | $198.12 | $201.23 | 14,690,800 |
November 18 2025 | $197.75 | $199.04 | $197.28 | $198.74 | 12,468,600 |
November 17 2025 | $195.72 | $199.02 | $194.66 | $198.32 | 13,257,000 |
November 14 2025 | $193.77 | $195.94 | $192.33 | $194.69 | 8,824,800 |
November 13 2025 | $192.98 | $194.76 | $192.23 | $194.02 | 8,631,600 |
