| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $150.91 | $151.07 | $150.20 | $150.93 | 4,953,100 |
December 30 2025 | $150.03 | $151.19 | $150.00 | $150.83 | 5,150,500 |
December 29 2025 | $149.54 | $150.17 | $148.64 | $149.53 | 5,589,100 |
December 26 2025 | $148.92 | $149.68 | $148.20 | $148.57 | 3,706,900 |
December 24 2025 | $148.92 | $149.53 | $148.65 | $149.04 | 2,227,600 |
December 23 2025 | $148.59 | $149.62 | $148.40 | $149.05 | 4,663,700 |
December 22 2025 | $147.37 | $149.03 | $147.26 | $148.35 | 8,143,600 |
December 19 2025 | $146.53 | $147.57 | $145.76 | $146.32 | 21,701,400 |
December 18 2025 | $147.41 | $147.82 | $145.66 | $146.26 | 6,998,800 |
December 17 2025 | $146.07 | $148.42 | $145.92 | $148.07 | 8,805,300 |
December 16 2025 | $147.10 | $147.38 | $145.07 | $145.33 | 11,290,500 |
December 15 2025 | $148.39 | $148.65 | $146.99 | $148.35 | 7,503,000 |
December 12 2025 | $149.69 | $150.08 | $148.18 | $148.54 | 5,848,100 |
December 11 2025 | $149.37 | $150.47 | $148.65 | $149.26 | 8,414,200 |
December 10 2025 | $147.73 | $150.33 | $147.26 | $149.94 | 10,976,300 |
December 09 2025 | $147.61 | $148.65 | $146.78 | $147.05 | 8,916,700 |
December 08 2025 | $147.80 | $148.62 | $146.23 | $147.27 | 10,237,200 |
December 05 2025 | $150.53 | $151.15 | $148.38 | $148.55 | 12,659,800 |
December 04 2025 | $150.28 | $151.46 | $149.76 | $150.79 | 7,254,700 |
December 03 2025 | $149.58 | $151.02 | $149.52 | $150.12 | 8,060,200 |
December 02 2025 | $150.55 | $150.98 | $147.81 | $148.79 | 9,196,300 |
December 01 2025 | $150.28 | $152.46 | $150.03 | $151.06 | 8,209,000 |
November 28 2025 | $148.01 | $150.05 | $147.81 | $149.67 | 3,848,600 |
November 26 2025 | $146.82 | $149.00 | $146.76 | $148.06 | 7,578,900 |
November 25 2025 | $147.46 | $148.45 | $146.83 | $147.09 | 11,447,900 |
