| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $279.09 | $279.34 | $273.38 | $274.49 | 1,316,800 |
December 30 2025 | $281.13 | $283.09 | $278.71 | $279.17 | 1,873,600 |
December 29 2025 | $281.07 | $288.53 | $278.42 | $280.39 | 2,537,400 |
December 26 2025 | $287.82 | $288.86 | $281.63 | $285.29 | 1,063,800 |
December 24 2025 | $280.63 | $287.56 | $280.63 | $284.34 | 1,474,900 |
December 23 2025 | $276.95 | $281.19 | $273.10 | $281.14 | 2,084,400 |
December 22 2025 | $299.48 | $300.23 | $277.37 | $281.19 | 4,340,400 |
December 19 2025 | $294.93 | $303.64 | $291.97 | $294.62 | 24,731,300 |
December 18 2025 | $286.81 | $297.48 | $284.99 | $290.29 | 3,730,500 |
December 17 2025 | $289.40 | $294.94 | $274.49 | $276.02 | 3,514,100 |
December 16 2025 | $283.74 | $293.21 | $278.86 | $286.44 | 3,091,000 |
December 15 2025 | $290.18 | $292.24 | $282.56 | $283.91 | 3,465,600 |
December 12 2025 | $300.23 | $302.22 | $278.87 | $285.95 | 5,255,600 |
December 11 2025 | $292.58 | $307.12 | $286.94 | $306.05 | 3,176,300 |
December 10 2025 | $282.04 | $299.70 | $279.65 | $297.17 | 3,617,400 |
December 09 2025 | $284.12 | $287.74 | $278.36 | $281.20 | 2,072,700 |
December 08 2025 | $279.35 | $286.58 | $277.04 | $283.74 | 3,469,000 |
December 05 2025 | $268.23 | $278.03 | $267.54 | $277.16 | 2,863,400 |
December 04 2025 | $257.18 | $264.84 | $255.85 | $264.07 | 1,971,700 |
December 03 2025 | $264.90 | $264.90 | $249.06 | $257.15 | 3,828,300 |
December 02 2025 | $271.31 | $276.76 | $257.86 | $265.31 | 3,101,600 |
December 01 2025 | $270.50 | $274.36 | $264.44 | $268.52 | 2,320,000 |
November 28 2025 | $273.39 | $275.95 | $267.93 | $275.07 | 1,243,100 |
November 26 2025 | $263.11 | $273.39 | $261.18 | $270.68 | 3,487,500 |
November 25 2025 | $249.71 | $262.03 | $245.55 | $260.36 | 2,555,300 |