| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 | $185.71 | $186.92 | $183.19 | $185.88 | 7,224,299 |
December 17 2025 | $187.53 | $188.33 | $183.28 | $183.44 | 5,758,294 |
December 16 2025 | $185.10 | $188.33 | $184.64 | $187.09 | 5,757,246 |
December 15 2025 | $191.34 | $191.34 | $185.71 | $185.88 | 6,660,313 |
December 12 2025 | $191.06 | $193.66 | $188.55 | $191.69 | 5,352,724 |
December 11 2025 | $191.38 | $192.84 | $188.50 | $190.36 | 5,776,098 |
December 10 2025 | $194.46 | $195.00 | $192.11 | $192.96 | 4,715,844 |
December 09 2025 | $195.02 | $196.66 | $194.20 | $195.00 | 3,193,486 |
December 08 2025 | $199.37 | $199.90 | $193.69 | $195.35 | 4,425,273 |
December 05 2025 | $195.64 | $199.74 | $195.00 | $198.84 | 4,611,842 |
December 04 2025 | $194.06 | $196.00 | $192.43 | $195.68 | 4,164,795 |
December 03 2025 | $190.08 | $194.00 | $186.77 | $193.63 | 5,489,767 |
December 02 2025 | $189.49 | $192.08 | $188.15 | $189.88 | 5,874,307 |
December 01 2025 | $189.54 | $189.87 | $185.62 | $187.73 | 6,688,720 |
November 28 2025 | $187.23 | $190.92 | $186.95 | $190.13 | 4,807,970 |
November 26 2025 | $187.15 | $187.15 | $183.83 | $185.35 | 5,915,205 |
November 25 2025 | $183.53 | $186.69 | $181.16 | $186.27 | 6,035,647 |
November 24 2025 | $185.42 | $186.58 | $181.92 | $183.89 | 16,207,030 |
November 21 2025 | $185.01 | $186.75 | $180.05 | $182.90 | 8,201,446 |
November 20 2025 | $198.13 | $199.69 | $183.20 | $185.07 | 16,078,960 |
November 19 2025 | $199.36 | $202.60 | $199.24 | $199.90 | 7,529,051 |
November 18 2025 | $202.50 | $203.99 | $199.81 | $201.00 | 5,373,225 |
November 17 2025 | $205.00 | $207.19 | $202.16 | $202.90 | 4,860,717 |
November 14 2025 | $201.99 | $206.93 | $198.40 | $205.25 | 5,371,730 |
November 13 2025 | $209.80 | $211.99 | $203.18 | $204.77 | 5,361,219 |
