| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $222.52 | $225.51 | $220.87 | $221.82 | 584,203 |
December 30 2025 | $228.50 | $230.56 | $224.21 | $224.52 | 722,559 |
December 29 2025 | $224.68 | $228.06 | $222.02 | $224.84 | 922,964 |
December 26 2025 | $234.03 | $235.02 | $230.72 | $232.82 | 542,811 |
December 24 2025 | $232.89 | $233.50 | $229.52 | $232.61 | 343,930 |
December 23 2025 | $233.18 | $233.72 | $229.86 | $232.72 | 738,446 |
December 22 2025 | $231.61 | $233.88 | $229.07 | $231.18 | 773,716 |
December 19 2025 | $223.91 | $229.40 | $223.81 | $227.15 | 2,699,052 |
December 18 2025 | $221.33 | $227.22 | $220.53 | $223.10 | 1,581,212 |
December 17 2025 | $219.65 | $222.01 | $217.26 | $221.82 | 1,732,470 |
December 16 2025 | $215.82 | $220.51 | $215.67 | $217.62 | 1,370,458 |
December 15 2025 | $220.11 | $221.53 | $214.26 | $215.54 | 1,283,759 |
December 12 2025 | $222.51 | $224.29 | $216.31 | $218.28 | 1,143,845 |
December 11 2025 | $209.55 | $218.82 | $208.55 | $218.05 | 924,302 |
December 10 2025 | $202.74 | $209.15 | $201.71 | $208.97 | 1,089,562 |
December 09 2025 | $199.03 | $202.88 | $198.57 | $202.71 | 505,755 |
December 08 2025 | $202.99 | $203.93 | $197.72 | $197.91 | 754,518 |
December 05 2025 | $203.69 | $207.22 | $200.87 | $201.23 | 573,384 |
December 04 2025 | $197.49 | $202.93 | $195.58 | $202.68 | 594,886 |
December 03 2025 | $201.08 | $202.45 | $198.84 | $200.21 | 612,026 |
December 02 2025 | $199.10 | $200.49 | $194.83 | $199.76 | 613,873 |
December 01 2025 | $203.97 | $205.25 | $198.90 | $200.82 | 716,566 |
November 28 2025 | $200.87 | $203.52 | $200.87 | $203.40 | 523,101 |
November 26 2025 | $194.39 | $201.21 | $194.27 | $200.62 | 739,404 |
November 25 2025 | $190.47 | $193.03 | $189.59 | $191.97 | 685,651 |
