| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $260.82 | $261.18 | $255.32 | $256.35 | 3,025,800 |
December 30 2025 | $263.53 | $264.35 | $259.13 | $259.32 | 2,185,100 |
December 29 2025 | $260.17 | $263.99 | $259.35 | $262.40 | 2,601,600 |
December 26 2025 | $261.19 | $262.29 | $259.55 | $261.25 | 1,836,000 |
December 24 2025 | $259.58 | $260.83 | $258.69 | $260.13 | 1,279,500 |
December 23 2025 | $257.52 | $259.80 | $257.24 | $259.58 | 3,791,500 |
December 22 2025 | $262.18 | $262.18 | $256.96 | $258.37 | 4,182,000 |
December 19 2025 | $255.07 | $260.67 | $252.95 | $255.77 | 25,749,700 |
December 18 2025 | $258.45 | $260.17 | $251.60 | $252.87 | 8,741,200 |
December 17 2025 | $257.52 | $259.45 | $246.31 | $247.65 | 7,855,400 |
December 16 2025 | $259.14 | $260.93 | $254.67 | $258.20 | 5,859,700 |
December 15 2025 | $262.78 | $265.03 | $259.14 | $260.62 | 6,406,000 |
December 12 2025 | $266.60 | $269.04 | $256.49 | $258.57 | 6,739,300 |
December 11 2025 | $270.55 | $271.31 | $262.18 | $269.44 | 7,061,200 |
December 10 2025 | $266.11 | $275.41 | $265.20 | $274.47 | 6,244,600 |
December 09 2025 | $265.41 | $268.04 | $264.07 | $266.48 | 4,062,600 |
December 08 2025 | $268.83 | $271.48 | $265.88 | $267.49 | 5,338,100 |
December 05 2025 | $269.12 | $272.91 | $266.70 | $267.33 | 5,373,400 |
December 04 2025 | $267.67 | $272.08 | $265.34 | $268.77 | 6,348,800 |
December 03 2025 | $264.64 | $268.48 | $259.06 | $267.96 | 7,999,600 |
December 02 2025 | $254.99 | $266.39 | $254.99 | $264.67 | 9,196,800 |
December 01 2025 | $249.61 | $255.15 | $247.91 | $254.12 | 6,842,400 |
November 28 2025 | $250.18 | $251.85 | $247.23 | $251.62 | 2,916,300 |
November 26 2025 | $242.23 | $252.03 | $242.23 | $249.35 | 8,791,100 |
November 25 2025 | $236.96 | $244.01 | $232.56 | $241.86 | 8,330,300 |