| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $289.94 | $290.30 | $287.63 | $287.69 | 802,294 |
December 30 2025 | $291.40 | $293.46 | $289.60 | $289.88 | 927,683 |
December 29 2025 | $294.80 | $295.80 | $289.93 | $291.71 | 1,357,032 |
December 26 2025 | $294.14 | $295.44 | $293.02 | $295.13 | 700,501 |
December 24 2025 | $293.18 | $294.90 | $291.53 | $294.71 | 643,990 |
December 23 2025 | $291.82 | $294.25 | $289.66 | $294.02 | 1,725,187 |
December 22 2025 | $286.33 | $291.70 | $285.31 | $291.60 | 2,401,722 |
December 19 2025 | $270.96 | $289.39 | $269.71 | $287.61 | 5,704,764 |
December 18 2025 | $282.00 | $286.89 | $280.46 | $285.96 | 4,062,502 |
December 17 2025 | $281.31 | $283.85 | $280.23 | $281.07 | 1,559,736 |
December 16 2025 | $280.87 | $282.94 | $279.72 | $281.32 | 1,630,951 |
December 15 2025 | $281.16 | $281.86 | $277.57 | $280.09 | 2,000,977 |
December 12 2025 | $283.39 | $284.92 | $280.61 | $281.75 | 1,224,712 |
December 11 2025 | $282.06 | $285.81 | $281.76 | $282.18 | 1,357,630 |
December 10 2025 | $273.01 | $282.89 | $272.79 | $281.72 | 1,310,290 |
December 09 2025 | $273.98 | $275.67 | $272.47 | $272.62 | 866,222 |
December 08 2025 | $274.96 | $276.98 | $273.53 | $274.12 | 1,310,492 |
December 05 2025 | $271.49 | $274.08 | $270.51 | $271.79 | 1,034,046 |
December 04 2025 | $269.27 | $273.32 | $263.57 | $271.55 | 2,046,655 |
December 03 2025 | $268.42 | $271.71 | $266.26 | $267.98 | 1,707,910 |
December 02 2025 | $270.51 | $270.95 | $264.83 | $267.91 | 1,615,719 |
December 01 2025 | $272.56 | $273.38 | $270.23 | $270.85 | 1,220,150 |
November 28 2025 | $272.73 | $274.35 | $271.90 | $273.17 | 506,712 |
November 26 2025 | $271.80 | $274.08 | $270.11 | $273.32 | 1,024,426 |
November 25 2025 | $266.50 | $272.49 | $265.58 | $271.37 | 1,270,653 |