| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2025 | $472.21 | $491.50 | $465.83 | $489.88 | 107,608,100 |
December 15 2025 | $469.44 | $481.77 | $467.66 | $475.31 | 114,542,200 |
December 12 2025 | $448.09 | $463.01 | $441.67 | $458.96 | 95,656,700 |
December 11 2025 | $448.95 | $449.27 | $440.33 | $446.89 | 55,979,500 |
December 10 2025 | $446.07 | $456.88 | $443.61 | $451.45 | 63,257,500 |
December 09 2025 | $437.54 | $452.39 | $435.70 | $445.17 | 62,367,400 |
December 08 2025 | $447.45 | $449.75 | $435.25 | $439.58 | 69,165,800 |
December 05 2025 | $453.03 | $458.87 | $451.66 | $455.00 | 56,427,500 |
December 04 2025 | $449.94 | $454.63 | $445.39 | $454.53 | 71,906,500 |
December 03 2025 | $432.10 | $447.92 | $431.11 | $446.74 | 87,483,000 |
December 02 2025 | $430.81 | $436.80 | $422.12 | $429.24 | 69,336,600 |
December 01 2025 | $425.32 | $433.66 | $425.29 | $430.14 | 57,463,600 |
November 28 2025 | $426.59 | $432.93 | $426.20 | $430.17 | 36,252,900 |
November 26 2025 | $423.95 | $426.94 | $416.89 | $426.58 | 63,463,000 |
November 25 2025 | $414.42 | $420.48 | $405.95 | $419.40 | 71,915,600 |