| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $215.11 | $216.05 | $214.06 | $214.06 | 151,700 |
December 30 2025 | $215.88 | $216.10 | $214.85 | $214.85 | 184,500 |
December 29 2025 | $215.67 | $216.67 | $214.86 | $216.44 | 247,100 |
December 26 2025 | $216.38 | $217.14 | $215.95 | $216.62 | 146,000 |
December 24 2025 | $215.70 | $217.03 | $215.00 | $216.73 | 170,800 |
December 23 2025 | $218.88 | $219.51 | $218.02 | $219.24 | 330,500 |
December 22 2025 | $219.08 | $220.31 | $218.78 | $219.51 | 238,400 |
December 19 2025 | $219.25 | $220.56 | $219.11 | $219.38 | 533,700 |
December 18 2025 | $216.51 | $217.50 | $215.44 | $216.08 | 352,000 |
December 17 2025 | $214.60 | $216.15 | $214.18 | $214.24 | 223,600 |
December 16 2025 | $214.00 | $216.03 | $214.00 | $214.42 | 292,700 |
December 15 2025 | $215.25 | $216.43 | $214.43 | $214.81 | 412,000 |
December 12 2025 | $207.99 | $209.43 | $207.50 | $208.12 | 440,200 |
December 11 2025 | $201.99 | $203.89 | $201.79 | $203.56 | 585,600 |
December 10 2025 | $198.79 | $200.90 | $198.79 | $200.78 | 245,900 |
December 09 2025 | $196.32 | $197.74 | $196.27 | $196.34 | 263,100 |
December 08 2025 | $196.37 | $196.44 | $195.00 | $195.21 | 334,000 |
December 05 2025 | $196.04 | $197.20 | $196.00 | $196.56 | 271,000 |
December 04 2025 | $200.00 | $200.33 | $197.85 | $198.27 | 308,600 |
December 03 2025 | $193.00 | $196.12 | $192.71 | $195.44 | 461,700 |
December 02 2025 | $196.45 | $197.60 | $195.83 | $196.99 | 326,500 |
December 01 2025 | $199.13 | $200.03 | $198.75 | $199.22 | 275,800 |
November 28 2025 | $200.07 | $202.33 | $200.07 | $201.87 | 156,100 |
November 26 2025 | $200.78 | $202.88 | $200.78 | $202.44 | 184,400 |
November 25 2025 | $197.13 | $201.12 | $197.00 | $200.26 | 271,800 |
