| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2025 | $697.68 | $706.69 | $683.53 | $689.76 | 3,008,400 |
December 05 2025 | $687.45 | $702.30 | $678.69 | $691.94 | 3,520,400 |
December 04 2025 | $671.28 | $698.47 | $668.48 | $683.78 | 4,972,000 |
December 03 2025 | $654.87 | $667.09 | $645.00 | $662.21 | 3,000,700 |
December 02 2025 | $632.53 | $679.70 | $631.19 | $653.00 | 5,200,000 |
December 01 2025 | $588.13 | $624.73 | $576.00 | $623.59 | 4,544,300 |
November 28 2025 | $589.79 | $599.59 | $583.40 | $599.48 | 1,825,500 |
November 26 2025 | $565.76 | $590.54 | $563.50 | $586.37 | 3,435,900 |
November 25 2025 | $555.12 | $557.77 | $535.85 | $556.03 | 2,757,700 |
November 24 2025 | $525.47 | $564.80 | $523.00 | $559.80 | 5,008,900 |
November 21 2025 | $521.65 | $529.98 | $489.30 | $520.26 | 6,031,800 |
November 20 2025 | $554.25 | $562.56 | $519.20 | $520.82 | 4,432,600 |
November 19 2025 | $530.11 | $545.26 | $525.43 | $530.05 | 4,006,400 |
November 18 2025 | $533.36 | $541.80 | $522.00 | $526.01 | 3,927,300 |