| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $293.05 | $293.05 | $284.06 | $285.29 | 17,573,800 |
December 30 2025 | $294.58 | $298.70 | $291.89 | $292.51 | 23,056,400 |
December 29 2025 | $280.21 | $294.38 | $278.38 | $294.25 | 26,642,900 |
December 26 2025 | $290.60 | $290.63 | $283.19 | $284.56 | 17,878,500 |
December 24 2025 | $277.77 | $289.06 | $277.02 | $286.44 | 18,592,600 |
December 23 2025 | $275.69 | $281.63 | $272.10 | $276.04 | 20,767,600 |
December 22 2025 | $276.92 | $279.76 | $268.07 | $276.36 | 30,961,900 |
December 19 2025 | $251.54 | $268.16 | $251.54 | $265.70 | 62,312,100 |
December 18 2025 | $256.32 | $263.43 | $244.80 | $248.35 | 65,006,100 |
December 17 2025 | $236.37 | $237.25 | $221.51 | $225.33 | 41,957,100 |
December 16 2025 | $235.61 | $239.20 | $230.39 | $232.32 | 22,577,300 |
December 15 2025 | $246.91 | $249.90 | $235.81 | $237.30 | 27,483,600 |
December 12 2025 | $255.46 | $255.61 | $239.12 | $240.94 | 25,936,900 |
December 11 2025 | $261.31 | $262.63 | $251.34 | $258.25 | 18,867,000 |
December 10 2025 | $254.92 | $264.53 | $250.37 | $263.49 | 21,960,700 |
December 09 2025 | $244.29 | $255.30 | $242.63 | $252.21 | 17,067,100 |
December 08 2025 | $243.29 | $249.02 | $241.41 | $246.72 | 20,495,400 |
December 05 2025 | $228.76 | $240.37 | $226.50 | $237.02 | 21,161,000 |
December 04 2025 | $230.09 | $233.97 | $223.15 | $226.46 | 23,513,900 |
December 03 2025 | $236.20 | $237.60 | $227.90 | $233.97 | 19,188,200 |
December 02 2025 | $238.55 | $244.17 | $234.14 | $239.29 | 18,166,200 |
December 01 2025 | $232.10 | $242.16 | $231.31 | $240.26 | 18,238,200 |
November 28 2025 | $235.43 | $237.90 | $233.28 | $236.29 | 12,914,700 |
November 26 2025 | $229.43 | $233.64 | $225.81 | $230.07 | 17,817,600 |
November 25 2025 | $219.04 | $226.00 | $215.82 | $224.35 | 17,441,600 |