| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $295.74 | $295.82 | $289.96 | $290.30 | 3,430,100 |
December 30 2025 | $300.04 | $300.13 | $295.97 | $296.02 | 1,883,700 |
December 29 2025 | $298.57 | $303.81 | $297.69 | $299.64 | 4,664,500 |
December 26 2025 | $298.61 | $299.65 | $297.61 | $299.00 | 2,814,700 |
December 24 2025 | $297.70 | $299.06 | $296.26 | $298.48 | 1,210,600 |
December 23 2025 | $295.32 | $299.04 | $294.65 | $297.72 | 2,923,000 |
December 22 2025 | $295.02 | $297.13 | $292.36 | $296.75 | 2,612,100 |
December 19 2025 | $294.35 | $300.73 | $293.13 | $294.97 | 11,031,000 |
December 18 2025 | $297.10 | $298.37 | $289.80 | $294.45 | 5,411,700 |
December 17 2025 | $297.73 | $300.14 | $297.03 | $297.26 | 3,131,000 |
December 16 2025 | $301.18 | $301.24 | $294.42 | $297.13 | 3,366,900 |
December 15 2025 | $302.82 | $305.14 | $300.23 | $302.50 | 3,566,700 |
December 12 2025 | $304.37 | $304.84 | $297.27 | $303.07 | 2,953,400 |
December 11 2025 | $305.77 | $307.18 | $302.24 | $304.54 | 2,755,700 |
December 10 2025 | $304.04 | $308.41 | $300.53 | $306.43 | 3,411,500 |
December 09 2025 | $303.45 | $307.70 | $302.59 | $304.28 | 2,935,300 |
December 08 2025 | $303.44 | $309.05 | $301.80 | $303.01 | 3,630,200 |
December 05 2025 | $302.43 | $305.60 | $301.05 | $301.79 | 2,344,700 |
December 04 2025 | $296.83 | $303.43 | $296.50 | $301.84 | 2,962,500 |
December 03 2025 | $296.83 | $297.90 | $292.94 | $296.58 | 3,953,400 |
December 02 2025 | $300.87 | $304.27 | $295.55 | $295.76 | 4,261,100 |
December 01 2025 | $300.39 | $300.99 | $296.75 | $299.57 | 3,166,600 |
November 28 2025 | $297.99 | $303.01 | $297.54 | $302.42 | 1,689,000 |
November 26 2025 | $299.09 | $300.48 | $295.62 | $297.16 | 2,196,400 |
November 25 2025 | $298.06 | $299.89 | $291.13 | $298.40 | 2,825,300 |