| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $311.69 | $312.90 | $307.42 | $307.58 | 2,555,700 |
December 30 2025 | $311.49 | $312.47 | $310.11 | $311.34 | 3,155,100 |
December 29 2025 | $312.88 | $313.54 | $310.80 | $311.13 | 2,773,200 |
December 26 2025 | $315.78 | $317.23 | $313.72 | $314.32 | 1,882,300 |
December 24 2025 | $315.17 | $316.34 | $314.30 | $315.93 | 878,500 |
December 23 2025 | $314.18 | $316.93 | $313.34 | $314.71 | 2,724,800 |
December 22 2025 | $308.85 | $315.58 | $305.14 | $313.91 | 6,959,900 |
December 19 2025 | $303.44 | $307.63 | $302.85 | $306.41 | 8,856,400 |
December 18 2025 | $295.23 | $301.53 | $294.65 | $300.91 | 4,495,100 |
December 17 2025 | $298.34 | $300.45 | $290.86 | $291.42 | 3,802,500 |
December 16 2025 | $296.89 | $300.62 | $296.09 | $297.95 | 5,271,300 |
December 15 2025 | $299.22 | $307.26 | $299.13 | $300.20 | 6,808,600 |
December 12 2025 | $290.17 | $303.22 | $289.95 | $299.03 | 9,381,900 |
December 11 2025 | $281.35 | $288.61 | $278.91 | $287.67 | 5,971,500 |
December 10 2025 | $284.71 | $285.14 | $280.58 | $282.86 | 5,807,400 |
December 09 2025 | $286.45 | $289.70 | $284.03 | $284.57 | 3,553,400 |
December 08 2025 | $284.26 | $288.09 | $282.56 | $286.44 | 4,333,200 |
December 05 2025 | $290.91 | $292.52 | $281.42 | $283.20 | 5,220,300 |
December 04 2025 | $288.10 | $293.78 | $286.91 | $291.10 | 4,195,300 |
December 03 2025 | $287.29 | $288.60 | $283.76 | $287.74 | 4,059,500 |
December 02 2025 | $290.05 | $291.24 | $287.71 | $288.57 | 4,255,800 |
December 01 2025 | $294.98 | $295.63 | $287.28 | $287.70 | 3,756,300 |
November 28 2025 | $296.24 | $297.90 | $294.49 | $297.68 | 1,376,400 |
November 26 2025 | $294.44 | $297.84 | $292.70 | $295.85 | 4,113,700 |
November 25 2025 | $293.73 | $295.21 | $285.47 | $292.68 | 4,693,100 |