| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $232.91 | $232.99 | $230.12 | $230.82 | 24,383,749 |
December 30 2025 | $231.21 | $232.77 | $230.20 | $232.53 | 21,910,453 |
December 29 2025 | $231.94 | $232.60 | $230.77 | $232.07 | 19,797,909 |
December 26 2025 | $232.04 | $232.99 | $231.18 | $232.52 | 15,994,726 |
December 24 2025 | $232.13 | $232.95 | $231.33 | $232.38 | 11,420,540 |
December 23 2025 | $229.06 | $232.45 | $228.73 | $232.14 | 29,230,230 |
December 22 2025 | $228.61 | $229.48 | $226.71 | $228.43 | 32,261,330 |
December 19 2025 | $226.76 | $229.13 | $225.58 | $227.35 | 85,544,367 |
December 18 2025 | $225.71 | $229.23 | $224.41 | $226.76 | 50,272,422 |
December 17 2025 | $224.66 | $225.19 | $220.99 | $221.27 | 44,034,422 |
December 16 2025 | $223.04 | $223.66 | $221.13 | $222.56 | 39,298,859 |
December 15 2025 | $227.93 | $227.93 | $221.50 | $222.54 | 47,286,090 |
December 12 2025 | $229.87 | $230.08 | $225.12 | $226.19 | 35,639,121 |
December 11 2025 | $230.71 | $232.11 | $228.69 | $230.28 | 28,249,600 |
December 10 2025 | $228.81 | $232.42 | $228.46 | $231.78 | 38,790,738 |
December 09 2025 | $226.84 | $228.57 | $225.11 | $227.92 | 25,841,740 |
December 08 2025 | $229.59 | $230.83 | $226.27 | $226.89 | 35,019,168 |
December 05 2025 | $230.32 | $231.24 | $228.55 | $229.53 | 33,117,379 |
December 04 2025 | $232.77 | $233.50 | $226.80 | $229.11 | 45,683,219 |
December 03 2025 | $233.35 | $233.38 | $230.61 | $232.38 | 35,495,059 |
December 02 2025 | $235.01 | $238.97 | $233.55 | $234.42 | 45,785,359 |
December 01 2025 | $233.22 | $235.80 | $232.25 | $233.88 | 41,987,300 |
November 28 2025 | $231.24 | $233.29 | $230.22 | $233.22 | 20,279,600 |
November 26 2025 | $230.74 | $231.75 | $228.77 | $229.16 | 38,497,922 |
November 25 2025 | $226.38 | $230.52 | $223.80 | $229.67 | 39,379,340 |
