| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $475.66 | $480.84 | $470.79 | $480.25 | 1,384,459 |
December 11 2025 | $470.29 | $479.70 | $470.29 | $474.88 | 1,293,962 |
December 10 2025 | $465.21 | $473.08 | $455.88 | $467.94 | 2,313,731 |
December 09 2025 | $466.28 | $472.81 | $465.00 | $466.89 | 1,102,519 |
December 08 2025 | $453.50 | $465.56 | $451.48 | $465.38 | 1,390,663 |
December 05 2025 | $447.78 | $452.82 | $446.41 | $452.20 | 1,290,903 |
December 04 2025 | $448.18 | $449.53 | $445.43 | $448.35 | 1,283,664 |
December 03 2025 | $443.41 | $448.47 | $439.05 | $446.80 | 1,751,846 |
December 02 2025 | $440.98 | $442.75 | $437.25 | $441.82 | 1,535,584 |
December 01 2025 | $453.28 | $454.09 | $438.50 | $439.19 | 1,655,040 |
November 28 2025 | $451.12 | $454.41 | $449.20 | $454.41 | 748,000 |
November 26 2025 | $449.88 | $453.81 | $449.57 | $450.74 | 1,299,800 |
November 25 2025 | $447.66 | $450.61 | $445.10 | $449.00 | 1,615,900 |
November 24 2025 | $455.97 | $457.71 | $446.67 | $447.66 | 1,411,200 |
November 21 2025 | $465.07 | $465.86 | $456.49 | $457.31 | 1,575,300 |
November 20 2025 | $470.31 | $473.83 | $461.52 | $464.73 | 1,044,900 |
November 19 2025 | $468.44 | $468.86 | $464.77 | $466.37 | 861,300 |
November 18 2025 | $471.64 | $481.35 | $467.65 | $471.14 | 1,242,100 |
November 17 2025 | $463.76 | $468.05 | $461.22 | $467.23 | 1,822,400 |
November 14 2025 | $452.42 | $462.88 | $450.58 | $462.26 | 1,177,300 |
November 13 2025 | $454.56 | $457.44 | $451.67 | $452.42 | 819,600 |
November 12 2025 | $452.70 | $456.31 | $451.79 | $453.60 | 935,400 |
November 11 2025 | $448.37 | $458.29 | $447.60 | $453.63 | 1,322,100 |
November 10 2025 | $452.56 | $453.66 | $445.10 | $448.69 | 1,630,100 |
November 07 2025 | $465.37 | $465.87 | $452.76 | $454.90 | 2,514,500 |
