| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $348.42 | $348.57 | $344.13 | $344.80 | 15,346,100 |
December 30 2025 | $348.66 | $351.36 | $347.99 | $348.54 | 16,633,600 |
December 29 2025 | $347.41 | $349.02 | $343.40 | $348.08 | 21,946,900 |
December 26 2025 | $349.74 | $351.93 | $346.45 | $350.81 | 15,028,100 |
December 24 2025 | $349.38 | $351.54 | $345.84 | $348.91 | 11,424,400 |
December 23 2025 | $339.53 | $348.80 | $337.27 | $348.01 | 28,232,600 |
December 22 2025 | $344.73 | $344.94 | $335.96 | $340.17 | 28,739,600 |
December 19 2025 | $331.46 | $341.51 | $330.70 | $338.44 | 159,095,200 |
December 18 2025 | $334.10 | $334.13 | $321.80 | $328.02 | 54,501,900 |
December 17 2025 | $344.65 | $344.65 | $319.60 | $324.18 | 73,300,900 |
December 16 2025 | $334.12 | $345.54 | $333.17 | $339.37 | 58,061,100 |
December 15 2025 | $359.85 | $359.95 | $335.60 | $337.89 | 65,894,900 |
December 12 2025 | $377.81 | $379.84 | $353.14 | $357.90 | 95,588,500 |
December 11 2025 | $402.54 | $406.99 | $391.96 | $404.07 | 45,681,600 |
December 10 2025 | $399.93 | $412.27 | $397.30 | $410.64 | 31,531,000 |
December 09 2025 | $396.50 | $404.63 | $393.28 | $403.99 | 24,546,000 |
December 08 2025 | $400.21 | $404.99 | $395.15 | $398.83 | 30,410,600 |
December 05 2025 | $383.99 | $391.31 | $382.97 | $388.04 | 24,779,900 |
December 04 2025 | $378.53 | $381.72 | $374.40 | $378.88 | 15,845,900 |
December 03 2025 | $377.85 | $380.14 | $368.56 | $378.46 | 21,336,400 |
December 02 2025 | $386.12 | $391.28 | $377.64 | $379.41 | 22,207,000 |
December 01 2025 | $392.62 | $393.19 | $382.92 | $383.90 | 23,252,000 |
November 28 2025 | $397.09 | $400.72 | $394.92 | $400.68 | 13,365,500 |
November 26 2025 | $383.37 | $397.61 | $381.09 | $395.32 | 28,693,000 |
November 25 2025 | $382.76 | $385.94 | $369.65 | $382.85 | 33,507,600 |