| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $222.12 | $225.10 | $220.47 | $221.42 | 584,200 |
December 30 2025 | $228.09 | $230.14 | $223.81 | $224.12 | 722,600 |
December 29 2025 | $224.28 | $227.65 | $221.63 | $224.43 | 922,900 |
December 26 2025 | $233.61 | $234.59 | $230.30 | $232.40 | 542,800 |
December 24 2025 | $232.47 | $233.08 | $229.11 | $232.19 | 343,900 |
December 23 2025 | $232.76 | $233.30 | $229.44 | $232.30 | 738,400 |
December 22 2025 | $231.20 | $233.46 | $228.66 | $230.76 | 773,700 |
December 19 2025 | $223.51 | $228.99 | $223.41 | $226.75 | 2,699,100 |
December 18 2025 | $220.93 | $226.82 | $220.13 | $222.70 | 1,581,200 |
December 17 2025 | $219.25 | $221.62 | $216.87 | $221.42 | 1,732,100 |
December 16 2025 | $215.43 | $220.11 | $215.28 | $217.23 | 1,370,500 |
December 15 2025 | $219.71 | $221.13 | $213.88 | $215.15 | 1,283,700 |
December 12 2025 | $222.11 | $223.89 | $215.92 | $217.89 | 1,143,700 |
December 11 2025 | $209.17 | $218.43 | $208.18 | $217.66 | 924,200 |
December 10 2025 | $202.37 | $208.78 | $201.35 | $208.60 | 1,089,600 |
December 09 2025 | $198.68 | $202.51 | $198.22 | $202.34 | 505,700 |
December 08 2025 | $202.62 | $203.56 | $197.36 | $197.55 | 754,400 |
December 05 2025 | $203.33 | $206.84 | $200.51 | $200.87 | 573,300 |
December 04 2025 | $197.13 | $202.56 | $195.23 | $202.31 | 594,800 |
December 03 2025 | $200.72 | $202.08 | $198.49 | $199.85 | 612,000 |
December 02 2025 | $198.75 | $200.13 | $194.48 | $199.40 | 613,700 |
December 01 2025 | $203.61 | $204.88 | $198.55 | $200.46 | 716,600 |
November 28 2025 | $200.51 | $203.16 | $200.51 | $203.04 | 523,100 |
November 26 2025 | $194.04 | $200.85 | $193.92 | $200.26 | 739,300 |
November 25 2025 | $190.13 | $192.68 | $189.25 | $191.62 | 685,600 |