| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $312.44 | $314.17 | $311.04 | $312.59 | 16,377,700 |
December 30 2025 | $312.09 | $316.54 | $312.05 | $313.44 | 17,380,900 |
December 29 2025 | $310.97 | $313.61 | $310.22 | $313.15 | 19,621,800 |
December 26 2025 | $314.07 | $314.68 | $311.87 | $313.10 | 10,899,000 |
December 24 2025 | $314.36 | $314.67 | $311.51 | $313.68 | 10,097,400 |
December 23 2025 | $309.23 | $314.53 | $308.92 | $313.94 | 25,478,700 |
December 22 2025 | $309.48 | $309.73 | $304.90 | $309.38 | 26,429,900 |
December 19 2025 | $301.34 | $306.85 | $300.58 | $306.76 | 59,943,200 |
December 18 2025 | $301.33 | $303.56 | $298.84 | $302.07 | 33,518,000 |
December 17 2025 | $307.61 | $307.69 | $295.74 | $296.33 | 43,930,400 |
December 16 2025 | $304.55 | $310.37 | $302.20 | $306.17 | 30,585,000 |
December 15 2025 | $310.92 | $311.02 | $304.48 | $307.82 | 29,151,900 |
December 12 2025 | $313.29 | $314.46 | $305.16 | $308.89 | 35,940,200 |
December 11 2025 | $319.66 | $320.70 | $308.20 | $312.02 | 42,353,700 |
December 10 2025 | $315.42 | $320.89 | $314.27 | $319.79 | 33,428,900 |
December 09 2025 | $311.96 | $317.58 | $311.49 | $316.67 | 30,194,000 |
December 08 2025 | $319.63 | $320.02 | $310.82 | $313.31 | 33,909,400 |
December 05 2025 | $318.87 | $322.53 | $318.55 | $320.64 | 28,851,700 |
December 04 2025 | $321.60 | $321.73 | $314.09 | $317.00 | 31,240,900 |
December 03 2025 | $315.27 | $320.95 | $313.49 | $319.01 | 41,838,300 |
December 02 2025 | $316.12 | $317.76 | $313.30 | $315.19 | 35,854,700 |
December 01 2025 | $317.08 | $319.23 | $313.28 | $314.28 | 41,183,000 |
November 28 2025 | $322.74 | $326.21 | $316.17 | $319.55 | 26,018,600 |
November 26 2025 | $320.05 | $323.87 | $316.17 | $319.33 | 51,373,400 |
November 25 2025 | $325.57 | $328.19 | $317.03 | $322.81 | 88,632,100 |