| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $272.55 | $273.17 | $271.25 | $271.36 | 27,293,600 |
December 30 2025 | $272.30 | $273.57 | $271.78 | $272.57 | 22,139,600 |
December 29 2025 | $272.18 | $273.85 | $271.84 | $273.25 | 23,715,200 |
December 26 2025 | $273.65 | $274.86 | $272.35 | $272.89 | 21,521,800 |
December 24 2025 | $271.83 | $274.92 | $271.70 | $273.30 | 17,910,600 |
December 23 2025 | $270.34 | $271.99 | $269.06 | $271.85 | 29,642,000 |
December 22 2025 | $272.35 | $273.37 | $270.01 | $270.47 | 36,571,800 |
December 19 2025 | $271.65 | $274.09 | $269.40 | $273.16 | 144,632,000 |
December 18 2025 | $273.10 | $273.12 | $266.45 | $271.69 | 51,630,700 |
December 17 2025 | $274.50 | $275.65 | $271.14 | $271.34 | 50,138,700 |
December 16 2025 | $272.31 | $274.99 | $271.29 | $274.10 | 37,648,600 |
December 15 2025 | $279.63 | $279.63 | $272.33 | $273.60 | 50,409,100 |
December 12 2025 | $277.38 | $278.70 | $276.31 | $277.76 | 39,532,900 |
December 11 2025 | $278.58 | $279.07 | $273.30 | $277.51 | 33,248,000 |
December 10 2025 | $277.23 | $279.23 | $275.93 | $278.26 | 33,038,300 |
December 09 2025 | $277.64 | $279.51 | $276.41 | $276.67 | 32,193,300 |
December 08 2025 | $277.61 | $279.15 | $275.64 | $277.37 | 38,211,800 |
December 05 2025 | $280.02 | $280.62 | $277.53 | $278.26 | 47,265,800 |
December 04 2025 | $283.57 | $284.20 | $278.07 | $280.18 | 43,989,100 |
December 03 2025 | $285.67 | $288.08 | $282.77 | $283.62 | 43,538,700 |
December 02 2025 | $282.48 | $286.87 | $282.11 | $285.66 | 53,669,500 |
December 01 2025 | $277.49 | $282.89 | $275.63 | $282.58 | 46,587,700 |