| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $264.63 | $265.44 | $263.73 | $264.25 | 3,367,900 |
December 30 2025 | $265.99 | $267.61 | $264.67 | $265.26 | 3,291,800 |
December 29 2025 | $264.05 | $268.44 | $264.05 | $265.57 | 4,300,100 |
December 26 2025 | $264.14 | $267.24 | $264.14 | $265.42 | 2,456,400 |
December 24 2025 | $262.57 | $265.64 | $261.90 | $264.60 | 2,076,600 |
December 23 2025 | $262.06 | $263.58 | $259.87 | $262.77 | 4,745,100 |
December 22 2025 | $259.97 | $263.97 | $257.77 | $263.97 | 5,664,200 |
December 19 2025 | $260.03 | $261.39 | $254.86 | $259.26 | 20,732,100 |
December 18 2025 | $257.78 | $259.42 | $255.52 | $257.21 | 5,654,200 |
December 17 2025 | $255.28 | $260.90 | $255.20 | $257.08 | 6,269,000 |
December 16 2025 | $252.96 | $254.81 | $251.08 | $253.86 | 6,145,300 |
December 15 2025 | $260.14 | $261.20 | $252.05 | $253.54 | 10,271,800 |
December 12 2025 | $262.44 | $263.41 | $259.84 | $261.15 | 6,006,600 |
December 11 2025 | $262.42 | $266.80 | $259.70 | $261.27 | 7,783,800 |
December 10 2025 | $259.68 | $264.84 | $258.09 | $263.12 | 8,894,700 |
December 09 2025 | $258.93 | $261.17 | $257.94 | $259.95 | 8,045,900 |
December 08 2025 | $260.81 | $263.20 | $255.29 | $258.47 | 10,805,400 |
December 05 2025 | $249.80 | $260.81 | $248.48 | $259.50 | 15,852,400 |
December 04 2025 | $242.69 | $247.95 | $236.63 | $246.44 | 20,912,100 |
December 03 2025 | $234.39 | $238.28 | $232.20 | $237.74 | 13,782,000 |
December 02 2025 | $232.06 | $235.68 | $230.67 | $233.75 | 7,626,200 |
December 01 2025 | $227.73 | $233.29 | $227.66 | $231.87 | 5,634,700 |
November 28 2025 | $228.06 | $231.61 | $227.69 | $229.59 | 3,691,500 |
November 26 2025 | $229.56 | $231.86 | $225.07 | $227.21 | 8,506,600 |
November 25 2025 | $225.87 | $233.67 | $225.59 | $233.16 | 10,233,000 |