| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $206.73 | $209.43 | $206.38 | $207.28 | 288,200 |
December 30 2025 | $211.89 | $211.89 | $207.86 | $208.28 | 453,000 |
December 29 2025 | $209.75 | $212.27 | $205.17 | $207.75 | 800,400 |
December 26 2025 | $217.11 | $218.60 | $214.88 | $217.41 | 245,400 |
December 24 2025 | $215.05 | $216.24 | $212.26 | $215.82 | 212,100 |
December 23 2025 | $215.11 | $216.03 | $212.63 | $215.85 | 428,400 |
December 22 2025 | $215.55 | $217.50 | $213.26 | $214.79 | 486,800 |
December 19 2025 | $209.73 | $213.89 | $208.58 | $211.88 | 1,639,100 |
December 18 2025 | $206.58 | $210.61 | $206.10 | $208.57 | 786,300 |
December 17 2025 | $211.01 | $211.27 | $206.03 | $208.54 | 571,000 |
December 16 2025 | $213.00 | $214.19 | $208.83 | $209.05 | 782,600 |
December 15 2025 | $217.90 | $218.65 | $210.68 | $212.14 | 610,000 |
December 12 2025 | $218.29 | $220.25 | $214.27 | $215.15 | 645,700 |
December 11 2025 | $207.90 | $215.16 | $207.90 | $214.21 | 683,500 |
December 10 2025 | $204.89 | $209.48 | $200.61 | $207.92 | 869,900 |
December 09 2025 | $200.69 | $203.36 | $200.16 | $202.93 | 571,682 |
December 08 2025 | $203.52 | $204.48 | $198.99 | $199.32 | 558,529 |
December 05 2025 | $204.75 | $207.11 | $202.18 | $203.17 | 433,800 |
December 04 2025 | $201.24 | $204.59 | $201.24 | $202.93 | 358,400 |
December 03 2025 | $204.66 | $205.79 | $201.83 | $202.83 | 2,165,900 |
December 02 2025 | $205.30 | $206.79 | $197.16 | $203.00 | 718,100 |
December 01 2025 | $210.60 | $210.81 | $205.81 | $206.74 | 814,300 |
November 28 2025 | $207.61 | $210.36 | $206.61 | $209.45 | 470,500 |
November 26 2025 | $202.40 | $207.54 | $202.40 | $206.97 | 587,700 |
November 25 2025 | $199.63 | $201.08 | $197.72 | $200.41 | 543,800 |
