| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $301.86 | $302.28 | $299.48 | $299.75 | 1,903,600 |
December 30 2025 | $301.18 | $302.71 | $300.87 | $302.11 | 1,678,300 |
December 29 2025 | $304.49 | $305.12 | $302.29 | $302.60 | 2,148,300 |
December 26 2025 | $306.96 | $307.24 | $303.91 | $304.71 | 1,308,900 |
December 24 2025 | $304.71 | $307.37 | $304.31 | $307.31 | 1,011,500 |
December 23 2025 | $306.10 | $308.08 | $304.66 | $304.86 | 2,922,800 |
December 22 2025 | $308.94 | $312.15 | $308.42 | $310.14 | 2,514,600 |
December 19 2025 | $312.57 | $313.19 | $309.68 | $309.77 | 7,128,600 |
December 18 2025 | $313.24 | $315.60 | $312.23 | $313.50 | 3,335,200 |
December 17 2025 | $309.48 | $313.06 | $308.94 | $312.56 | 3,328,600 |
December 16 2025 | $312.98 | $314.42 | $308.27 | $308.45 | 2,972,300 |
December 15 2025 | $310.61 | $313.51 | $309.73 | $312.60 | 3,814,900 |
December 12 2025 | $304.56 | $311.68 | $304.40 | $310.63 | 3,771,900 |
December 11 2025 | $305.51 | $306.96 | $303.12 | $303.76 | 4,844,000 |
December 10 2025 | $303.55 | $305.33 | $300.13 | $304.56 | 4,103,900 |
December 09 2025 | $304.72 | $306.69 | $302.49 | $304.81 | 2,355,100 |
December 08 2025 | $306.00 | $307.72 | $303.11 | $303.83 | 3,575,000 |
December 05 2025 | $302.73 | $306.05 | $302.27 | $305.25 | 3,147,200 |
December 04 2025 | $302.60 | $307.77 | $301.41 | $302.61 | 4,632,200 |
December 03 2025 | $296.59 | $302.81 | $296.25 | $301.79 | 4,986,900 |
December 02 2025 | $297.96 | $297.98 | $293.83 | $294.94 | 3,947,800 |
December 01 2025 | $303.53 | $303.55 | $297.54 | $297.73 | 3,354,100 |
November 28 2025 | $304.54 | $305.44 | $302.90 | $304.00 | 1,850,700 |
November 26 2025 | $303.76 | $305.02 | $301.95 | $304.57 | 2,786,600 |
November 25 2025 | $299.06 | $303.65 | $299.06 | $302.67 | 4,189,600 |