| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $204.12 | $204.12 | $201.73 | $202.08 | 675,500 |
December 30 2025 | $204.63 | $204.92 | $203.77 | $204.31 | 464,900 |
December 29 2025 | $204.22 | $205.62 | $204.22 | $204.82 | 498,700 |
December 26 2025 | $204.12 | $204.98 | $203.21 | $204.73 | 415,400 |
December 24 2025 | $202.24 | $204.98 | $201.83 | $204.22 | 288,500 |
December 23 2025 | $203.99 | $205.45 | $202.37 | $202.44 | 619,400 |
December 22 2025 | $202.78 | $205.03 | $202.01 | $205.01 | 861,800 |
December 19 2025 | $201.50 | $202.47 | $199.76 | $200.85 | 3,346,900 |
December 18 2025 | $201.58 | $203.93 | $200.59 | $201.43 | 1,247,800 |
December 17 2025 | $204.79 | $208.70 | $200.49 | $200.70 | 1,125,400 |
December 16 2025 | $205.92 | $206.91 | $204.23 | $206.25 | 1,474,200 |
December 15 2025 | $207.59 | $208.82 | $205.89 | $206.44 | 1,480,700 |
December 12 2025 | $209.89 | $210.19 | $206.47 | $207.56 | 995,300 |
December 11 2025 | $209.51 | $210.03 | $207.07 | $209.09 | 913,400 |
December 10 2025 | $200.46 | $209.72 | $200.46 | $208.58 | 1,102,700 |
December 09 2025 | $199.65 | $202.33 | $199.49 | $200.61 | 462,500 |
December 08 2025 | $201.36 | $201.64 | $199.28 | $199.65 | 720,900 |
December 05 2025 | $200.37 | $202.83 | $199.44 | $201.95 | 999,800 |
December 04 2025 | $198.36 | $203.81 | $197.39 | $200.46 | 1,392,300 |
December 03 2025 | $199.14 | $199.57 | $196.70 | $197.85 | 954,200 |
December 02 2025 | $195.88 | $196.90 | $194.56 | $195.59 | 1,229,000 |
December 01 2025 | $192.35 | $196.83 | $191.71 | $195.29 | 1,077,200 |
November 28 2025 | $193.19 | $194.55 | $192.51 | $193.74 | 393,400 |
November 26 2025 | $191.28 | $193.67 | $191.05 | $193.22 | 818,400 |
November 25 2025 | $191.90 | $192.93 | $189.89 | $191.37 | 971,300 |