| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $280.53 | $280.53 | $277.08 | $277.44 | 1,026,100 |
December 30 2025 | $280.63 | $281.53 | $279.33 | $280.21 | 921,100 |
December 29 2025 | $283.54 | $283.79 | $278.84 | $281.19 | 1,303,500 |
December 26 2025 | $291.23 | $292.04 | $282.88 | $284.16 | 986,200 |
December 24 2025 | $289.47 | $292.67 | $288.99 | $291.57 | 585,300 |
December 23 2025 | $297.89 | $301.36 | $288.99 | $289.75 | 1,713,100 |
December 22 2025 | $292.44 | $298.94 | $291.90 | $298.12 | 1,988,600 |
December 19 2025 | $282.75 | $298.03 | $282.40 | $291.04 | 4,774,900 |
December 18 2025 | $284.51 | $288.36 | $282.58 | $284.24 | 2,318,600 |
December 17 2025 | $280.52 | $287.94 | $280.52 | $282.41 | 2,568,100 |
December 16 2025 | $284.90 | $288.05 | $278.49 | $279.07 | 2,177,100 |
December 15 2025 | $278.16 | $289.39 | $277.78 | $284.73 | 3,234,700 |
December 12 2025 | $278.94 | $280.05 | $274.22 | $276.44 | 2,135,600 |
December 11 2025 | $261.50 | $279.19 | $260.91 | $277.27 | 4,466,500 |
December 10 2025 | $247.82 | $261.05 | $243.12 | $258.12 | 2,952,800 |
December 09 2025 | $246.47 | $249.92 | $242.97 | $246.16 | 2,055,000 |
December 08 2025 | $254.59 | $255.26 | $245.57 | $250.22 | 2,840,100 |
December 05 2025 | $257.57 | $257.99 | $253.78 | $255.42 | 2,389,900 |
December 04 2025 | $259.88 | $261.51 | $256.02 | $257.02 | 2,599,200 |
December 03 2025 | $261.11 | $267.12 | $260.62 | $263.46 | 1,446,400 |
December 02 2025 | $265.23 | $266.22 | $256.97 | $262.78 | 2,105,600 |
December 01 2025 | $260.22 | $267.23 | $258.73 | $264.29 | 1,526,000 |
November 28 2025 | $264.68 | $266.56 | $263.25 | $263.94 | 648,300 |
November 26 2025 | $264.15 | $266.53 | $262.41 | $263.40 | 1,517,900 |
November 25 2025 | $257.75 | $269.89 | $255.76 | $264.10 | 5,202,100 |