| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $292.96 | $292.96 | $283.97 | $285.20 | 17,573,800 |
December 30 2025 | $294.48 | $298.61 | $291.80 | $292.42 | 23,056,400 |
December 29 2025 | $280.13 | $294.28 | $278.30 | $294.15 | 26,642,900 |
December 26 2025 | $290.51 | $290.54 | $283.10 | $284.47 | 17,878,500 |
December 24 2025 | $277.68 | $288.97 | $276.94 | $286.35 | 18,592,600 |
December 23 2025 | $275.61 | $281.54 | $272.01 | $275.96 | 20,767,600 |
December 22 2025 | $276.84 | $279.67 | $267.99 | $276.28 | 30,961,900 |
December 19 2025 | $251.46 | $268.08 | $251.46 | $265.62 | 62,312,100 |
December 18 2025 | $256.24 | $263.35 | $244.72 | $248.27 | 65,006,100 |
December 17 2025 | $236.29 | $237.18 | $221.44 | $225.26 | 41,957,100 |
December 16 2025 | $235.53 | $239.13 | $230.32 | $232.25 | 22,577,300 |
December 15 2025 | $246.83 | $249.83 | $235.73 | $237.23 | 27,483,600 |
December 12 2025 | $255.38 | $255.53 | $239.05 | $240.87 | 25,936,900 |
December 11 2025 | $261.23 | $262.55 | $251.26 | $258.17 | 18,867,000 |
December 10 2025 | $254.84 | $264.45 | $250.30 | $263.41 | 21,960,700 |
December 09 2025 | $244.21 | $255.22 | $242.55 | $252.13 | 17,067,100 |
December 08 2025 | $243.21 | $248.95 | $241.34 | $246.64 | 20,495,400 |
December 05 2025 | $228.69 | $240.30 | $226.43 | $236.95 | 21,161,000 |
December 04 2025 | $230.02 | $233.89 | $223.08 | $226.39 | 23,513,900 |
December 03 2025 | $236.12 | $237.53 | $227.83 | $233.89 | 19,188,200 |
December 02 2025 | $238.48 | $244.09 | $234.06 | $239.22 | 18,166,200 |
December 01 2025 | $232.03 | $242.09 | $231.24 | $240.19 | 18,238,200 |
November 28 2025 | $235.35 | $237.83 | $233.21 | $236.21 | 12,914,700 |
November 26 2025 | $229.36 | $233.56 | $225.74 | $230.00 | 17,817,600 |
November 25 2025 | $218.97 | $225.93 | $215.76 | $224.28 | 17,441,600 |