| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $301.76 | $301.85 | $295.87 | $296.21 | 3,430,100 |
December 30 2025 | $306.15 | $306.24 | $302.00 | $302.05 | 1,883,700 |
December 29 2025 | $304.65 | $310.00 | $303.75 | $305.74 | 4,664,500 |
December 26 2025 | $304.69 | $305.75 | $303.67 | $305.09 | 2,814,700 |
December 24 2025 | $303.76 | $305.15 | $302.30 | $304.56 | 1,210,600 |
December 23 2025 | $301.34 | $305.13 | $300.65 | $303.78 | 2,923,000 |
December 22 2025 | $301.03 | $303.18 | $298.32 | $302.79 | 2,612,100 |
December 19 2025 | $300.35 | $306.86 | $299.10 | $300.98 | 11,031,000 |
December 18 2025 | $303.15 | $304.45 | $295.70 | $300.45 | 5,411,700 |
December 17 2025 | $303.79 | $306.25 | $303.08 | $303.32 | 3,131,000 |
December 16 2025 | $307.32 | $307.38 | $300.42 | $303.18 | 3,366,900 |
December 15 2025 | $308.99 | $311.36 | $306.35 | $308.66 | 3,566,700 |
December 12 2025 | $310.57 | $311.05 | $303.33 | $309.24 | 2,953,400 |
December 11 2025 | $312.00 | $313.44 | $308.40 | $310.74 | 2,755,700 |
December 10 2025 | $310.23 | $314.69 | $306.65 | $312.67 | 3,411,500 |
December 09 2025 | $309.63 | $313.97 | $308.75 | $310.48 | 2,935,300 |
December 08 2025 | $309.62 | $315.35 | $307.95 | $309.18 | 3,630,200 |
December 05 2025 | $308.59 | $311.83 | $307.18 | $307.94 | 2,344,700 |
December 04 2025 | $302.88 | $309.61 | $302.54 | $307.99 | 2,962,500 |
December 03 2025 | $302.88 | $303.97 | $298.91 | $302.62 | 3,953,400 |
December 02 2025 | $307.00 | $310.47 | $301.57 | $301.78 | 4,261,100 |
December 01 2025 | $306.51 | $307.12 | $302.80 | $305.67 | 3,166,600 |
November 28 2025 | $304.06 | $309.18 | $303.60 | $308.58 | 1,689,000 |
November 26 2025 | $305.18 | $306.60 | $301.64 | $303.21 | 2,196,400 |
November 25 2025 | $304.13 | $306.00 | $297.06 | $304.48 | 2,825,300 |
