| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $220.84 | $222.43 | $216.68 | $217.37 | 396,878 |
December 30 2025 | $222.86 | $222.86 | $219.67 | $220.33 | 509,400 |
December 29 2025 | $223.25 | $224.58 | $221.82 | $222.76 | 386,722 |
December 26 2025 | $225.00 | $225.50 | $222.66 | $224.40 | 270,194 |
December 24 2025 | $225.02 | $225.02 | $222.64 | $223.50 | 263,022 |
December 23 2025 | $224.18 | $227.08 | $221.49 | $224.98 | 552,037 |
December 22 2025 | $221.51 | $224.81 | $219.48 | $224.58 | 513,492 |
December 19 2025 | $215.08 | $221.04 | $215.08 | $218.18 | 1,092,507 |
December 18 2025 | $214.19 | $218.72 | $212.86 | $213.96 | 830,979 |
December 17 2025 | $219.08 | $223.38 | $206.15 | $209.27 | 1,425,542 |
December 16 2025 | $219.81 | $223.58 | $215.44 | $218.19 | 815,255 |
December 15 2025 | $221.48 | $223.70 | $218.92 | $220.37 | 711,578 |
December 12 2025 | $232.18 | $232.24 | $218.48 | $221.01 | 1,264,701 |
December 11 2025 | $226.82 | $233.14 | $220.40 | $232.94 | 1,070,768 |
December 10 2025 | $220.59 | $231.98 | $220.59 | $228.80 | 1,432,902 |
December 09 2025 | $219.44 | $224.73 | $219.23 | $220.38 | 579,712 |
December 08 2025 | $221.81 | $225.49 | $218.17 | $220.58 | 823,135 |
December 05 2025 | $220.00 | $222.46 | $217.13 | $219.52 | 542,889 |
December 04 2025 | $216.05 | $219.79 | $214.18 | $219.12 | 703,223 |
December 03 2025 | $211.71 | $219.29 | $207.94 | $218.29 | 1,031,880 |
December 02 2025 | $215.03 | $217.43 | $210.92 | $212.98 | 838,526 |
December 01 2025 | $209.61 | $212.94 | $206.80 | $212.14 | 807,775 |
November 28 2025 | $210.57 | $214.25 | $210.19 | $213.88 | 353,811 |
November 26 2025 | $207.13 | $213.88 | $206.67 | $210.47 | 506,888 |
November 25 2025 | $204.15 | $207.54 | $199.21 | $205.87 | 488,951 |