| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $195.90 | $196.68 | $194.22 | $194.40 | 10,341,500 |
December 30 2025 | $195.54 | $197.86 | $195.19 | $196.69 | 14,197,400 |
December 29 2025 | $193.65 | $197.99 | $192.13 | $194.86 | 14,748,100 |
December 26 2025 | $197.54 | $199.84 | $195.59 | $197.47 | 11,262,000 |
December 24 2025 | $194.49 | $197.76 | $193.91 | $196.97 | 9,282,700 |
December 23 2025 | $195.91 | $196.68 | $191.68 | $194.83 | 18,301,600 |
December 22 2025 | $196.30 | $198.28 | $192.32 | $197.86 | 27,148,000 |
December 19 2025 | $187.89 | $194.61 | $187.62 | $191.46 | 77,008,600 |
December 18 2025 | $182.24 | $184.27 | $178.11 | $179.56 | 36,297,300 |
December 17 2025 | $182.83 | $186.01 | $176.60 | $177.99 | 50,222,000 |
December 16 2025 | $184.21 | $189.30 | $184.00 | $188.15 | 32,433,500 |
December 15 2025 | $187.79 | $188.47 | $180.92 | $184.43 | 43,897,500 |
December 12 2025 | $195.85 | $197.33 | $185.49 | $189.47 | 55,201,600 |
December 11 2025 | $190.12 | $201.46 | $185.74 | $198.33 | 100,612,700 |
December 10 2025 | $221.22 | $224.73 | $217.01 | $222.42 | 47,928,000 |
December 09 2025 | $219.45 | $222.03 | $217.70 | $220.95 | 17,643,600 |
December 08 2025 | $220.77 | $224.16 | $216.34 | $219.96 | 24,711,200 |
December 05 2025 | $218.42 | $218.92 | $213.06 | $217.01 | 24,208,700 |
December 04 2025 | $207.31 | $214.84 | $205.78 | $213.76 | 23,316,900 |
December 03 2025 | $199.80 | $207.37 | $198.87 | $207.18 | 19,060,500 |
December 02 2025 | $204.60 | $209.15 | $199.47 | $200.57 | 19,664,500 |
December 01 2025 | $199.97 | $202.96 | $196.18 | $200.41 | 13,461,200 |
November 28 2025 | $198.98 | $201.81 | $197.09 | $201.42 | 13,848,500 |
November 26 2025 | $208.95 | $209.45 | $201.71 | $204.42 | 26,544,100 |
November 25 2025 | $193.57 | $198.88 | $185.14 | $196.51 | 29,595,000 |
