| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $319.31 | $321.09 | $314.26 | $314.51 | 584,400 |
December 30 2025 | $327.05 | $327.05 | $318.11 | $318.27 | 483,000 |
December 29 2025 | $331.88 | $332.50 | $323.21 | $325.06 | 1,020,500 |
December 26 2025 | $333.55 | $335.16 | $330.66 | $334.00 | 258,300 |
December 24 2025 | $334.94 | $335.65 | $331.61 | $334.07 | 196,400 |
December 23 2025 | $330.70 | $335.34 | $329.88 | $333.05 | 660,900 |
December 22 2025 | $336.72 | $340.92 | $326.62 | $332.08 | 1,154,000 |
December 19 2025 | $323.25 | $329.56 | $319.39 | $326.81 | 1,332,100 |
December 18 2025 | $320.82 | $328.40 | $319.57 | $321.20 | 781,400 |
December 17 2025 | $321.81 | $326.66 | $314.68 | $316.12 | 1,373,200 |
December 16 2025 | $320.85 | $325.93 | $317.04 | $321.16 | 991,500 |
December 15 2025 | $325.15 | $330.42 | $319.08 | $323.28 | 2,016,100 |
December 12 2025 | $322.10 | $329.33 | $316.21 | $321.30 | 1,497,100 |
December 11 2025 | $302.68 | $323.23 | $295.69 | $321.62 | 1,593,000 |
December 10 2025 | $304.08 | $307.36 | $298.30 | $304.28 | 1,223,100 |
December 09 2025 | $307.14 | $310.75 | $299.93 | $300.17 | 538,300 |
December 08 2025 | $306.55 | $308.34 | $296.93 | $307.94 | 1,256,600 |
December 05 2025 | $320.09 | $320.09 | $302.92 | $306.80 | 978,600 |
December 04 2025 | $308.75 | $320.33 | $307.80 | $314.41 | 561,700 |
December 03 2025 | $312.75 | $314.65 | $306.21 | $310.13 | 695,000 |
December 02 2025 | $318.67 | $322.21 | $306.89 | $311.43 | 873,400 |
December 01 2025 | $313.75 | $318.90 | $309.69 | $316.22 | 801,700 |
November 28 2025 | $323.56 | $323.56 | $317.27 | $318.21 | 148,300 |
November 26 2025 | $323.68 | $325.68 | $317.92 | $318.64 | 621,800 |
November 25 2025 | $315.52 | $322.74 | $311.35 | $322.50 | 939,900 |