| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $265.29 | $266.10 | $264.39 | $264.91 | 3,367,900 |
December 30 2025 | $266.66 | $268.28 | $265.33 | $265.92 | 3,291,800 |
December 29 2025 | $264.71 | $269.11 | $264.71 | $266.23 | 4,300,100 |
December 26 2025 | $264.80 | $267.91 | $264.80 | $266.08 | 2,456,400 |
December 24 2025 | $263.23 | $266.30 | $262.55 | $265.26 | 2,076,600 |
December 23 2025 | $262.72 | $264.24 | $260.52 | $263.43 | 4,745,113 |
December 22 2025 | $260.62 | $264.63 | $258.41 | $264.63 | 5,664,201 |
December 19 2025 | $260.68 | $262.04 | $255.50 | $259.91 | 20,732,100 |
December 18 2025 | $258.42 | $260.07 | $256.16 | $257.85 | 5,654,200 |
December 17 2025 | $255.92 | $261.55 | $255.84 | $257.72 | 6,269,000 |
December 16 2025 | $253.59 | $255.45 | $251.70 | $254.50 | 6,145,300 |
December 15 2025 | $260.79 | $261.86 | $252.68 | $254.17 | 10,271,800 |
December 12 2025 | $263.10 | $264.06 | $260.49 | $261.81 | 6,006,600 |
December 11 2025 | $263.08 | $267.47 | $260.35 | $261.93 | 7,783,800 |
December 10 2025 | $260.33 | $265.50 | $258.73 | $263.77 | 8,894,700 |
December 09 2025 | $259.58 | $261.83 | $258.58 | $260.60 | 8,045,900 |
December 08 2025 | $261.46 | $263.85 | $255.93 | $259.11 | 10,805,400 |
December 05 2025 | $250.43 | $261.46 | $249.10 | $260.15 | 15,852,400 |
December 04 2025 | $243.30 | $248.57 | $237.22 | $247.06 | 20,912,100 |
December 03 2025 | $234.98 | $238.87 | $232.78 | $238.34 | 13,782,000 |
December 02 2025 | $232.64 | $236.27 | $231.25 | $234.33 | 7,626,200 |
December 01 2025 | $228.30 | $233.87 | $228.23 | $232.45 | 5,634,700 |
November 28 2025 | $228.63 | $232.19 | $228.26 | $230.17 | 3,691,500 |
November 26 2025 | $230.14 | $232.44 | $225.64 | $227.78 | 8,506,600 |
November 25 2025 | $226.43 | $234.25 | $226.15 | $233.74 | 10,233,000 |
