| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 23 2025 | $293.00 | $295.44 | $290.88 | $295.21 | 1,715,657 |
December 22 2025 | $287.49 | $292.82 | $286.47 | $292.78 | 2,388,576 |
December 19 2025 | $272.06 | $290.56 | $270.80 | $288.78 | 5,703,800 |
December 18 2025 | $283.14 | $288.05 | $281.60 | $287.12 | 4,062,500 |
December 17 2025 | $282.45 | $285.00 | $281.37 | $282.21 | 1,559,700 |
December 16 2025 | $282.01 | $284.09 | $280.85 | $282.46 | 1,630,700 |
December 15 2025 | $282.30 | $283.00 | $278.70 | $281.23 | 2,001,000 |
December 12 2025 | $284.54 | $286.07 | $281.75 | $282.89 | 1,224,712 |
December 11 2025 | $283.21 | $286.97 | $282.90 | $283.33 | 1,357,630 |
December 10 2025 | $274.12 | $284.03 | $273.90 | $282.86 | 1,310,290 |
December 09 2025 | $275.09 | $276.79 | $273.58 | $273.73 | 866,222 |
December 08 2025 | $276.08 | $278.10 | $274.64 | $275.23 | 1,310,492 |
December 05 2025 | $272.59 | $275.19 | $271.60 | $272.89 | 1,034,046 |
December 04 2025 | $270.36 | $274.42 | $264.64 | $272.65 | 2,046,655 |
December 03 2025 | $269.51 | $272.81 | $267.34 | $269.07 | 1,707,910 |
December 02 2025 | $271.61 | $272.05 | $265.91 | $268.99 | 1,615,719 |
December 01 2025 | $273.67 | $274.49 | $271.32 | $271.95 | 1,220,150 |
November 28 2025 | $273.84 | $275.46 | $273.00 | $274.27 | 506,712 |
November 26 2025 | $272.90 | $275.19 | $271.21 | $274.42 | 1,024,426 |
November 25 2025 | $267.58 | $273.60 | $266.66 | $272.47 | 1,270,653 |
November 24 2025 | $267.44 | $269.05 | $264.52 | $265.62 | 1,920,399 |
November 21 2025 | $262.09 | $270.21 | $261.78 | $268.06 | 1,723,408 |
November 20 2025 | $264.15 | $269.39 | $261.65 | $261.76 | 1,572,715 |
November 19 2025 | $261.74 | $264.24 | $259.52 | $261.23 | 1,035,426 |
November 18 2025 | $261.09 | $263.60 | $258.46 | $261.74 | 1,550,029 |
