| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $279.08 | $279.08 | $275.65 | $276.01 | 1,026,100 |
December 30 2025 | $279.18 | $280.08 | $277.89 | $278.76 | 921,100 |
December 29 2025 | $282.08 | $282.32 | $277.41 | $279.74 | 1,303,500 |
December 26 2025 | $289.73 | $290.54 | $281.42 | $282.69 | 986,200 |
December 24 2025 | $287.97 | $291.16 | $287.50 | $290.06 | 585,300 |
December 23 2025 | $296.35 | $299.81 | $287.50 | $288.26 | 1,713,100 |
December 22 2025 | $290.93 | $297.40 | $290.40 | $296.58 | 1,988,600 |
December 19 2025 | $281.30 | $296.49 | $280.94 | $289.54 | 4,774,900 |
December 18 2025 | $283.04 | $286.88 | $281.12 | $282.77 | 2,318,600 |
December 17 2025 | $279.08 | $286.45 | $279.08 | $280.95 | 2,568,100 |
December 16 2025 | $283.43 | $286.56 | $277.05 | $277.63 | 2,177,100 |
December 15 2025 | $276.73 | $287.89 | $276.34 | $283.26 | 3,234,700 |
December 12 2025 | $277.50 | $278.60 | $272.80 | $275.01 | 2,135,600 |
December 11 2025 | $260.15 | $277.75 | $259.56 | $275.84 | 4,466,500 |
December 10 2025 | $246.54 | $259.71 | $241.87 | $256.79 | 2,952,800 |
December 09 2025 | $245.20 | $248.63 | $241.72 | $244.89 | 2,055,000 |
December 08 2025 | $253.28 | $253.95 | $244.30 | $248.93 | 2,840,100 |
December 05 2025 | $256.25 | $256.66 | $252.47 | $254.11 | 2,389,900 |
December 04 2025 | $258.54 | $260.16 | $254.70 | $255.69 | 2,599,200 |
December 03 2025 | $259.77 | $265.74 | $259.27 | $262.10 | 1,446,400 |
December 02 2025 | $263.86 | $264.85 | $255.64 | $261.42 | 2,105,600 |
December 01 2025 | $258.88 | $265.85 | $257.40 | $262.92 | 1,526,000 |
November 28 2025 | $263.32 | $265.18 | $261.90 | $262.58 | 648,300 |
November 26 2025 | $262.78 | $265.15 | $261.06 | $262.04 | 1,517,900 |
November 25 2025 | $256.42 | $268.49 | $254.44 | $262.74 | 5,202,100 |