| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $194.54 | $195.32 | $192.87 | $193.05 | 10,341,500 |
December 30 2025 | $194.19 | $196.48 | $193.84 | $195.33 | 14,197,400 |
December 29 2025 | $192.31 | $196.61 | $190.80 | $193.51 | 14,748,100 |
December 26 2025 | $196.17 | $198.46 | $194.24 | $196.10 | 11,262,000 |
December 24 2025 | $193.14 | $196.39 | $192.56 | $195.60 | 9,282,700 |
December 23 2025 | $194.55 | $195.32 | $190.35 | $193.47 | 18,301,600 |
December 22 2025 | $194.94 | $196.90 | $190.99 | $196.48 | 27,148,000 |
December 19 2025 | $186.59 | $193.26 | $186.32 | $190.14 | 77,008,600 |
December 18 2025 | $180.97 | $182.99 | $176.87 | $178.31 | 36,297,300 |
December 17 2025 | $181.56 | $184.72 | $175.38 | $176.76 | 50,222,000 |
December 16 2025 | $182.94 | $187.99 | $182.73 | $186.85 | 32,433,500 |
December 15 2025 | $186.49 | $187.16 | $179.67 | $183.15 | 43,897,500 |
December 12 2025 | $194.49 | $195.96 | $184.20 | $188.16 | 55,201,600 |
December 11 2025 | $188.80 | $200.06 | $184.45 | $196.95 | 100,612,700 |
December 10 2025 | $219.68 | $223.17 | $215.50 | $220.88 | 47,928,000 |
December 09 2025 | $217.93 | $220.49 | $216.19 | $219.41 | 17,643,600 |
December 08 2025 | $219.24 | $222.60 | $214.84 | $218.43 | 24,711,200 |
December 05 2025 | $216.91 | $217.40 | $211.58 | $215.50 | 24,208,700 |
December 04 2025 | $205.87 | $213.35 | $204.35 | $212.28 | 23,316,900 |
December 03 2025 | $198.42 | $205.93 | $197.50 | $205.75 | 19,060,500 |
December 02 2025 | $203.18 | $207.70 | $198.09 | $199.18 | 19,664,500 |
December 01 2025 | $198.58 | $201.56 | $194.82 | $199.02 | 13,461,200 |
November 28 2025 | $197.60 | $200.41 | $195.72 | $200.02 | 13,848,500 |
November 26 2025 | $207.50 | $207.99 | $200.31 | $203.00 | 26,544,100 |
November 25 2025 | $192.23 | $197.51 | $183.86 | $195.15 | 29,595,000 |