| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $357.84 | $358.14 | $351.70 | $351.78 | 366,100 |
December 30 2025 | $354.35 | $357.65 | $350.56 | $356.81 | 612,700 |
December 29 2025 | $353.21 | $355.97 | $352.16 | $355.05 | 482,000 |
December 26 2025 | $358.76 | $358.76 | $354.40 | $356.26 | 348,100 |
December 24 2025 | $359.95 | $361.18 | $356.13 | $358.74 | 218,400 |
December 23 2025 | $364.18 | $365.11 | $356.44 | $359.95 | 457,000 |
December 22 2025 | $362.60 | $366.82 | $359.22 | $364.48 | 475,900 |
December 19 2025 | $366.54 | $368.76 | $357.57 | $359.75 | 1,563,200 |
December 18 2025 | $366.02 | $377.08 | $365.56 | $367.22 | 827,100 |
December 17 2025 | $370.04 | $371.86 | $362.18 | $362.91 | 720,600 |
December 16 2025 | $370.22 | $373.72 | $366.40 | $366.47 | 1,019,300 |
December 15 2025 | $371.82 | $374.82 | $368.08 | $368.85 | 1,091,800 |
December 12 2025 | $368.50 | $371.74 | $364.25 | $367.38 | 649,300 |
December 11 2025 | $353.90 | $367.38 | $353.29 | $364.80 | 551,400 |
December 10 2025 | $352.95 | $357.93 | $345.91 | $354.95 | 873,600 |
December 09 2025 | $353.81 | $358.50 | $352.47 | $352.80 | 638,800 |
December 08 2025 | $362.71 | $363.00 | $349.81 | $353.70 | 867,400 |
December 05 2025 | $354.01 | $365.90 | $353.27 | $365.59 | 850,200 |
December 04 2025 | $352.37 | $356.36 | $346.72 | $354.23 | 514,100 |
December 03 2025 | $354.56 | $359.61 | $353.16 | $355.40 | 668,300 |
December 02 2025 | $363.07 | $364.17 | $352.32 | $353.16 | 772,300 |
December 01 2025 | $361.20 | $369.18 | $360.22 | $363.07 | 751,800 |
November 28 2025 | $368.47 | $370.81 | $364.25 | $364.51 | 328,600 |
November 26 2025 | $362.06 | $371.13 | $361.58 | $368.37 | 643,400 |
November 25 2025 | $348.30 | $363.00 | $348.30 | $361.70 | 1,068,200 |