| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $215.57 | $216.52 | $213.09 | $213.19 | 2,822,500 |
December 30 2025 | $215.50 | $217.17 | $215.50 | $216.05 | 3,387,500 |
December 29 2025 | $216.70 | $217.44 | $215.12 | $216.61 | 2,622,500 |
December 26 2025 | $216.41 | $218.43 | $215.57 | $216.57 | 1,740,000 |
December 24 2025 | $215.73 | $218.03 | $215.64 | $216.82 | 1,320,000 |
December 23 2025 | $214.80 | $216.61 | $214.66 | $216.53 | 3,017,500 |
December 22 2025 | $216.48 | $217.76 | $214.57 | $215.25 | 3,375,000 |
December 19 2025 | $212.59 | $216.36 | $212.08 | $214.72 | 11,570,000 |
December 18 2025 | $212.53 | $216.03 | $212.29 | $212.80 | 4,870,000 |
December 17 2025 | $215.97 | $217.02 | $212.35 | $212.62 | 4,462,500 |
December 16 2025 | $215.96 | $219.75 | $215.72 | $216.44 | 5,717,500 |
December 15 2025 | $213.29 | $218.35 | $212.84 | $217.26 | 9,157,500 |
December 12 2025 | $211.34 | $213.30 | $210.47 | $211.05 | 5,045,000 |
December 11 2025 | $210.05 | $213.37 | $208.60 | $210.18 | 6,167,500 |
December 10 2025 | $205.95 | $213.60 | $201.62 | $210.08 | 11,445,000 |
December 09 2025 | $205.17 | $208.15 | $199.13 | $206.84 | 8,492,500 |
December 08 2025 | $206.55 | $207.38 | $203.81 | $206.11 | 7,600,000 |
December 05 2025 | $200.46 | $206.99 | $199.81 | $206.89 | 7,595,000 |
December 04 2025 | $201.25 | $201.91 | $199.45 | $199.75 | 4,657,500 |
December 03 2025 | $202.36 | $205.30 | $200.34 | $200.54 | 5,130,000 |
December 02 2025 | $194.89 | $205.67 | $194.81 | $204.03 | 10,837,500 |
December 01 2025 | $195.17 | $196.52 | $194.10 | $194.37 | 6,165,000 |
November 28 2025 | $194.88 | $196.78 | $194.10 | $195.27 | 3,332,500 |
November 26 2025 | $194.68 | $196.68 | $194.27 | $195.16 | 7,092,500 |
November 25 2025 | $194.00 | $196.77 | $193.38 | $194.94 | 8,380,000 |