| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $259.13 | $259.81 | $255.20 | $255.26 | 1,237,970 |
December 30 2025 | $259.04 | $260.69 | $257.46 | $259.37 | 1,080,867 |
December 29 2025 | $262.86 | $263.36 | $257.74 | $259.43 | 962,573 |
December 26 2025 | $262.68 | $265.27 | $261.88 | $263.14 | 1,217,474 |
December 24 2025 | $260.46 | $262.74 | $259.30 | $262.33 | 793,717 |
December 23 2025 | $259.86 | $261.52 | $258.17 | $260.46 | 936,283 |
December 22 2025 | $257.90 | $262.62 | $257.78 | $260.40 | 1,105,433 |
December 19 2025 | $259.44 | $262.35 | $255.76 | $256.91 | 3,168,195 |
December 18 2025 | $256.26 | $260.40 | $252.04 | $259.11 | 1,129,078 |
December 17 2025 | $257.91 | $260.97 | $255.80 | $256.07 | 1,434,250 |
December 16 2025 | $260.82 | $261.73 | $256.13 | $258.26 | 1,464,100 |
December 15 2025 | $264.76 | $266.25 | $260.68 | $263.01 | 1,966,044 |
December 12 2025 | $264.53 | $265.99 | $259.53 | $262.67 | 1,414,407 |
December 11 2025 | $258.03 | $265.60 | $255.64 | $264.45 | 1,482,544 |
December 10 2025 | $256.55 | $260.16 | $255.20 | $258.08 | 1,287,397 |
December 09 2025 | $248.21 | $259.41 | $247.60 | $257.98 | 1,335,461 |
December 08 2025 | $248.66 | $252.56 | $248.02 | $248.21 | 1,153,231 |
December 05 2025 | $243.30 | $249.05 | $243.03 | $248.12 | 952,210 |
December 04 2025 | $240.50 | $245.22 | $239.33 | $243.33 | 1,093,669 |
December 03 2025 | $238.36 | $241.19 | $236.33 | $240.63 | 1,072,266 |
December 02 2025 | $239.87 | $241.24 | $233.96 | $238.52 | 1,247,129 |
December 01 2025 | $236.99 | $243.26 | $236.99 | $238.57 | 1,175,530 |
November 28 2025 | $240.45 | $242.48 | $237.71 | $239.16 | 558,446 |
November 26 2025 | $240.76 | $241.23 | $237.62 | $238.22 | 908,103 |
November 25 2025 | $236.14 | $242.02 | $236.14 | $240.01 | 1,120,083 |
