| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $322.10 | $322.89 | $320.50 | $320.75 | 1,417,300 |
December 30 2025 | $322.06 | $323.16 | $319.30 | $322.10 | 1,255,900 |
December 29 2025 | $325.79 | $326.81 | $322.86 | $323.02 | 2,181,000 |
December 26 2025 | $326.96 | $327.28 | $324.22 | $326.25 | 792,600 |
December 24 2025 | $324.09 | $327.68 | $324.09 | $327.26 | 833,700 |
December 23 2025 | $321.51 | $326.98 | $321.49 | $324.84 | 1,552,800 |
December 22 2025 | $320.45 | $325.23 | $319.54 | $324.75 | 2,400,400 |
December 19 2025 | $319.03 | $324.85 | $318.22 | $320.82 | 13,465,700 |
December 18 2025 | $319.73 | $321.66 | $315.46 | $317.91 | 2,669,000 |
December 17 2025 | $320.95 | $323.42 | $318.90 | $319.47 | 2,517,300 |
December 16 2025 | $318.31 | $320.78 | $316.54 | $320.19 | 2,642,500 |
December 15 2025 | $314.77 | $319.24 | $312.66 | $318.79 | 4,049,500 |
December 12 2025 | $310.94 | $313.05 | $308.87 | $311.37 | 2,247,200 |
December 11 2025 | $311.52 | $313.77 | $306.13 | $311.02 | 2,454,800 |
December 10 2025 | $309.91 | $311.10 | $306.72 | $309.06 | 3,071,500 |
December 09 2025 | $315.37 | $316.52 | $306.90 | $307.56 | 2,924,900 |
December 08 2025 | $322.49 | $323.06 | $313.75 | $314.79 | 3,510,700 |
December 05 2025 | $333.54 | $334.04 | $322.04 | $323.28 | 2,897,700 |
December 04 2025 | $337.33 | $339.39 | $332.14 | $333.34 | 3,695,700 |
December 03 2025 | $333.71 | $339.43 | $332.06 | $338.49 | 2,839,100 |
December 02 2025 | $332.07 | $335.63 | $329.59 | $331.58 | 2,446,500 |
December 01 2025 | $336.19 | $337.08 | $329.51 | $330.72 | 2,383,800 |
November 28 2025 | $337.10 | $338.73 | $335.40 | $338.53 | 1,268,800 |
November 26 2025 | $334.68 | $338.11 | $333.18 | $337.66 | 2,333,100 |
November 25 2025 | $328.68 | $334.88 | $328.68 | $334.27 | 2,868,600 |