| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $263.95 | $264.75 | $263.05 | $263.57 | 3,367,900 |
December 30 2025 | $265.31 | $266.92 | $263.99 | $264.57 | 3,291,800 |
December 29 2025 | $263.37 | $267.75 | $263.37 | $264.88 | 4,300,100 |
December 26 2025 | $263.46 | $266.55 | $263.46 | $264.73 | 2,456,400 |
December 24 2025 | $261.90 | $264.95 | $261.22 | $263.92 | 2,076,600 |
December 23 2025 | $261.39 | $262.90 | $259.20 | $262.10 | 4,745,100 |
December 22 2025 | $259.30 | $263.29 | $257.10 | $263.29 | 5,664,200 |
December 19 2025 | $259.36 | $260.71 | $254.21 | $258.59 | 20,732,100 |
December 18 2025 | $257.11 | $258.75 | $254.86 | $256.54 | 5,654,200 |
December 17 2025 | $254.62 | $260.22 | $254.54 | $256.42 | 6,269,000 |
December 16 2025 | $252.31 | $254.15 | $250.43 | $253.21 | 6,145,300 |
December 15 2025 | $259.47 | $260.53 | $251.40 | $252.88 | 10,271,800 |
December 12 2025 | $261.76 | $262.73 | $259.17 | $260.48 | 6,006,600 |
December 11 2025 | $261.74 | $266.11 | $259.03 | $260.60 | 7,783,800 |
December 10 2025 | $259.01 | $264.16 | $257.42 | $262.44 | 8,894,700 |
December 09 2025 | $258.27 | $260.50 | $257.27 | $259.28 | 8,045,900 |
December 08 2025 | $260.13 | $262.52 | $254.63 | $257.80 | 10,805,400 |
December 05 2025 | $249.16 | $260.13 | $247.84 | $258.83 | 15,852,400 |
December 04 2025 | $242.07 | $247.31 | $236.02 | $245.81 | 20,912,100 |
December 03 2025 | $233.79 | $237.67 | $231.61 | $237.13 | 13,782,000 |
December 02 2025 | $231.47 | $235.07 | $230.08 | $233.15 | 7,626,200 |
December 01 2025 | $227.15 | $232.69 | $227.08 | $231.28 | 5,634,700 |
November 28 2025 | $227.47 | $231.01 | $227.11 | $229.00 | 3,691,500 |
November 26 2025 | $228.97 | $231.27 | $224.49 | $226.63 | 8,506,600 |
November 25 2025 | $225.29 | $233.07 | $225.01 | $232.56 | 10,233,000 |