| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $293.00 | $293.00 | $284.02 | $285.25 | 17,573,800 |
December 30 2025 | $294.53 | $298.66 | $291.84 | $292.46 | 23,056,400 |
December 29 2025 | $280.17 | $294.33 | $278.34 | $294.20 | 26,642,900 |
December 26 2025 | $290.56 | $290.59 | $283.14 | $284.51 | 17,878,500 |
December 24 2025 | $277.73 | $289.02 | $276.98 | $286.40 | 18,592,600 |
December 23 2025 | $275.65 | $281.58 | $272.05 | $276.00 | 20,767,600 |
December 22 2025 | $276.88 | $279.72 | $268.03 | $276.32 | 30,961,900 |
December 19 2025 | $251.50 | $268.12 | $251.50 | $265.66 | 62,312,100 |
December 18 2025 | $256.28 | $263.39 | $244.76 | $248.31 | 65,006,100 |
December 17 2025 | $236.33 | $237.22 | $221.47 | $225.30 | 41,957,100 |
December 16 2025 | $235.57 | $239.17 | $230.35 | $232.28 | 22,577,300 |
December 15 2025 | $246.87 | $249.87 | $235.77 | $237.27 | 27,483,600 |
December 12 2025 | $255.42 | $255.57 | $239.09 | $240.90 | 25,936,900 |
December 11 2025 | $261.27 | $262.59 | $251.30 | $258.21 | 18,867,000 |
December 10 2025 | $254.88 | $264.49 | $250.34 | $263.45 | 21,960,700 |
December 09 2025 | $244.25 | $255.26 | $242.59 | $252.17 | 17,067,100 |
December 08 2025 | $243.25 | $248.99 | $241.37 | $246.68 | 20,495,400 |
December 05 2025 | $228.73 | $240.33 | $226.47 | $236.99 | 21,161,000 |
December 04 2025 | $230.06 | $233.93 | $223.11 | $226.43 | 23,513,900 |
December 03 2025 | $236.16 | $237.57 | $227.87 | $233.93 | 19,188,200 |
December 02 2025 | $238.52 | $244.13 | $234.10 | $239.26 | 18,166,200 |
December 01 2025 | $232.06 | $242.12 | $231.27 | $240.23 | 18,238,200 |
November 28 2025 | $235.39 | $237.87 | $233.24 | $236.25 | 12,914,700 |
November 26 2025 | $229.40 | $233.60 | $225.78 | $230.04 | 17,817,600 |
November 25 2025 | $219.01 | $225.97 | $215.79 | $224.31 | 17,441,600 |