| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $232.24 | $233.71 | $227.50 | $229.87 | 2,149,100 |
December 30 2025 | $235.92 | $236.93 | $229.08 | $233.36 | 2,489,800 |
December 29 2025 | $225.15 | $236.00 | $223.91 | $234.65 | 3,901,200 |
December 26 2025 | $225.79 | $226.22 | $220.26 | $225.77 | 1,904,000 |
December 24 2025 | $225.77 | $228.40 | $222.79 | $225.85 | 982,600 |
December 23 2025 | $231.53 | $237.50 | $225.45 | $225.82 | 3,487,700 |
December 22 2025 | $235.95 | $240.49 | $230.30 | $233.15 | 4,042,000 |
December 19 2025 | $235.85 | $239.44 | $230.99 | $233.19 | 5,942,900 |
December 18 2025 | $232.82 | $246.15 | $229.45 | $231.34 | 6,060,400 |
December 17 2025 | $226.83 | $235.42 | $226.83 | $227.34 | 5,721,800 |
December 16 2025 | $215.26 | $224.63 | $215.26 | $224.00 | 4,332,200 |
December 15 2025 | $222.05 | $225.77 | $213.35 | $218.50 | 5,415,800 |
December 12 2025 | $233.06 | $237.40 | $222.85 | $224.78 | 4,932,200 |
December 11 2025 | $235.54 | $238.00 | $227.30 | $233.54 | 4,386,000 |
December 10 2025 | $235.30 | $240.18 | $231.47 | $238.11 | 3,816,600 |
December 09 2025 | $230.85 | $237.50 | $229.55 | $236.11 | 2,791,563 |
December 08 2025 | $230.00 | $238.20 | $225.26 | $236.95 | 3,685,849 |
December 05 2025 | $225.15 | $237.59 | $224.18 | $234.11 | 6,141,300 |
December 04 2025 | $222.19 | $225.87 | $215.00 | $222.75 | 3,493,500 |
December 03 2025 | $222.66 | $225.82 | $220.00 | $220.84 | 2,706,100 |
December 02 2025 | $224.69 | $231.51 | $221.72 | $222.76 | 3,445,300 |
December 01 2025 | $211.72 | $226.25 | $211.50 | $223.40 | 4,819,800 |
November 28 2025 | $209.15 | $218.00 | $207.34 | $216.47 | 2,388,700 |
November 26 2025 | $216.00 | $220.76 | $207.29 | $207.56 | 4,680,900 |
November 25 2025 | $198.00 | $219.80 | $196.57 | $218.48 | 7,751,500 |
