| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $272.32 | $272.94 | $271.01 | $271.12 | 27,293,600 |
December 30 2025 | $272.07 | $273.34 | $271.54 | $272.34 | 22,139,600 |
December 29 2025 | $271.95 | $273.62 | $271.61 | $273.02 | 23,715,200 |
December 26 2025 | $273.42 | $274.62 | $272.12 | $272.66 | 21,521,800 |
December 24 2025 | $271.60 | $274.68 | $271.46 | $273.07 | 17,910,600 |
December 23 2025 | $270.10 | $271.76 | $268.83 | $271.62 | 29,642,000 |
December 22 2025 | $272.12 | $273.14 | $269.78 | $270.23 | 36,571,800 |
December 19 2025 | $271.41 | $273.85 | $269.17 | $272.93 | 144,632,000 |
December 18 2025 | $272.87 | $272.89 | $266.23 | $271.45 | 51,630,700 |
December 17 2025 | $274.26 | $275.41 | $270.90 | $271.10 | 50,138,700 |
December 16 2025 | $272.08 | $274.75 | $271.05 | $273.86 | 37,648,600 |
December 15 2025 | $279.39 | $279.39 | $272.10 | $273.37 | 50,409,100 |
December 12 2025 | $277.15 | $278.46 | $276.07 | $277.52 | 39,532,900 |
December 11 2025 | $278.34 | $278.83 | $273.07 | $277.28 | 33,248,000 |
December 10 2025 | $277.00 | $278.99 | $275.69 | $278.02 | 33,038,300 |
December 09 2025 | $277.40 | $279.27 | $276.17 | $276.43 | 32,193,300 |
December 08 2025 | $277.37 | $278.91 | $275.40 | $277.14 | 38,211,800 |
December 05 2025 | $279.78 | $280.38 | $277.30 | $278.02 | 47,265,800 |
December 04 2025 | $283.33 | $283.96 | $277.83 | $279.94 | 43,989,100 |
December 03 2025 | $285.42 | $287.84 | $282.53 | $283.38 | 43,538,700 |
December 02 2025 | $282.23 | $286.62 | $281.86 | $285.41 | 53,669,500 |
December 01 2025 | $277.26 | $282.65 | $275.39 | $282.33 | 46,587,700 |
November 28 2025 | $276.51 | $278.24 | $275.24 | $278.09 | 20,135,600 |
November 26 2025 | $276.21 | $278.77 | $275.88 | $276.80 | 33,431,400 |
November 25 2025 | $274.52 | $279.62 | $274.50 | $276.22 | 46,914,200 |