| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2025 | $185.55 | $189.18 | $183.57 | $186.77 | 1,250,810 |
December 15 2025 | $197.75 | $197.75 | $185.58 | $185.97 | 1,623,450 |
December 12 2025 | $200.96 | $208.85 | $192.14 | $196.28 | 1,615,443 |
December 11 2025 | $197.77 | $204.23 | $197.61 | $200.96 | 1,457,782 |
December 10 2025 | $210.18 | $210.50 | $194.91 | $197.44 | 2,057,855 |
December 09 2025 | $205.36 | $213.37 | $202.09 | $209.08 | 1,737,863 |
December 08 2025 | $198.87 | $210.31 | $197.08 | $207.92 | 2,632,217 |
December 05 2025 | $188.60 | $201.79 | $187.90 | $199.75 | 2,127,158 |
December 04 2025 | $186.55 | $189.30 | $183.88 | $188.38 | 976,049 |
December 03 2025 | $183.35 | $186.36 | $181.20 | $185.34 | 1,082,889 |
December 02 2025 | $186.21 | $187.42 | $182.53 | $182.61 | 1,017,870 |
December 01 2025 | $189.53 | $192.12 | $185.01 | $185.45 | 1,523,060 |
November 28 2025 | $192.35 | $194.20 | $187.33 | $191.41 | 1,247,510 |
November 26 2025 | $178.26 | $191.97 | $177.82 | $188.43 | 2,710,385 |
November 25 2025 | $171.16 | $177.55 | $167.47 | $175.76 | 1,340,424 |
November 24 2025 | $175.00 | $175.00 | $167.88 | $172.47 | 1,815,090 |
November 21 2025 | $167.76 | $176.34 | $166.32 | $172.78 | 2,157,941 |
November 20 2025 | $176.10 | $177.63 | $166.27 | $168.01 | 1,672,211 |
November 19 2025 | $175.85 | $177.97 | $168.84 | $174.48 | 2,112,288 |
November 18 2025 | $178.23 | $181.85 | $172.88 | $175.45 | 2,251,388 |
November 17 2025 | $181.68 | $181.93 | $175.50 | $178.27 | 2,431,937 |
November 14 2025 | $184.34 | $192.80 | $183.58 | $185.07 | 1,912,894 |
November 13 2025 | $185.90 | $188.80 | $182.59 | $186.54 | 1,697,723 |
November 12 2025 | $194.89 | $195.23 | $186.43 | $186.58 | 1,800,701 |
November 11 2025 | $192.00 | $196.40 | $186.00 | $194.89 | 3,037,570 |
