| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $300.05 | $300.14 | $294.19 | $294.53 | 3,430,100 |
December 30 2025 | $304.41 | $304.50 | $300.29 | $300.34 | 1,883,700 |
December 29 2025 | $302.92 | $308.24 | $302.03 | $304.01 | 4,664,500 |
December 26 2025 | $302.96 | $304.02 | $301.95 | $303.36 | 2,814,700 |
December 24 2025 | $302.04 | $303.42 | $300.59 | $302.83 | 1,210,600 |
December 23 2025 | $299.63 | $303.40 | $298.95 | $302.06 | 2,923,000 |
December 22 2025 | $299.32 | $301.46 | $296.63 | $301.07 | 2,612,100 |
December 19 2025 | $298.65 | $305.12 | $297.40 | $299.27 | 11,031,000 |
December 18 2025 | $301.43 | $302.72 | $294.02 | $298.75 | 5,411,700 |
December 17 2025 | $302.07 | $304.51 | $301.36 | $301.60 | 3,131,000 |
December 16 2025 | $305.58 | $305.64 | $298.72 | $301.46 | 3,366,900 |
December 15 2025 | $307.24 | $309.59 | $304.61 | $306.91 | 3,566,700 |
December 12 2025 | $308.81 | $309.29 | $301.61 | $307.49 | 2,953,400 |
December 11 2025 | $310.23 | $311.66 | $306.65 | $308.98 | 2,755,700 |
December 10 2025 | $308.47 | $312.91 | $304.91 | $310.90 | 3,411,500 |
December 09 2025 | $307.87 | $312.19 | $307.00 | $308.72 | 2,935,300 |
December 08 2025 | $307.86 | $313.56 | $306.20 | $307.43 | 3,630,200 |
December 05 2025 | $306.84 | $310.06 | $305.44 | $306.19 | 2,344,700 |
December 04 2025 | $301.16 | $307.85 | $300.82 | $306.24 | 2,962,500 |
December 03 2025 | $301.16 | $302.25 | $297.22 | $300.90 | 3,953,400 |
December 02 2025 | $305.26 | $308.71 | $299.86 | $300.07 | 4,261,100 |
December 01 2025 | $304.77 | $305.38 | $301.08 | $303.94 | 3,166,600 |
November 28 2025 | $302.34 | $307.43 | $301.88 | $306.83 | 1,689,000 |
November 26 2025 | $303.45 | $304.86 | $299.93 | $301.49 | 2,196,400 |
November 25 2025 | $302.41 | $304.27 | $295.38 | $302.75 | 2,825,300 |
