| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $241.43 | $242.46 | $239.76 | $239.90 | 679,700 |
December 30 2025 | $241.58 | $242.90 | $241.48 | $241.56 | 648,600 |
December 29 2025 | $242.58 | $243.49 | $241.73 | $242.99 | 821,000 |
December 26 2025 | $242.61 | $243.53 | $241.78 | $243.50 | 491,700 |
December 24 2025 | $243.29 | $243.31 | $241.00 | $242.55 | 383,400 |
December 23 2025 | $242.93 | $243.20 | $241.09 | $241.92 | 869,600 |
December 22 2025 | $242.87 | $243.40 | $241.19 | $242.26 | 1,153,200 |
December 19 2025 | $240.56 | $242.45 | $239.85 | $241.30 | 1,567,400 |
December 18 2025 | $240.71 | $243.28 | $240.42 | $241.28 | 1,263,200 |
December 17 2025 | $238.60 | $241.50 | $238.06 | $238.43 | 1,152,400 |
December 16 2025 | $239.45 | $241.71 | $237.12 | $240.64 | 1,785,400 |
December 15 2025 | $244.54 | $244.86 | $239.91 | $241.46 | 2,105,100 |
December 12 2025 | $243.51 | $244.45 | $241.05 | $241.79 | 1,284,000 |
December 11 2025 | $241.61 | $244.80 | $241.47 | $244.32 | 1,515,200 |
December 10 2025 | $240.21 | $243.91 | $239.10 | $242.83 | 896,900 |
December 09 2025 | $239.80 | $241.73 | $239.44 | $241.10 | 840,000 |
December 08 2025 | $242.28 | $242.72 | $239.62 | $239.97 | 1,751,300 |
December 05 2025 | $243.76 | $247.19 | $243.45 | $244.19 | 1,407,600 |
December 04 2025 | $245.52 | $245.77 | $241.87 | $242.42 | 1,706,600 |
December 03 2025 | $238.09 | $241.18 | $237.41 | $240.80 | 1,527,300 |
December 02 2025 | $238.35 | $240.01 | $237.95 | $238.72 | 1,626,100 |
December 01 2025 | $238.55 | $241.07 | $238.17 | $239.08 | 1,352,600 |
November 28 2025 | $237.36 | $239.74 | $236.97 | $238.75 | 628,700 |
November 26 2025 | $235.64 | $237.95 | $234.74 | $237.04 | 1,512,200 |
November 25 2025 | $232.80 | $235.58 | $231.18 | $234.91 | 2,031,400 |