| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $291.36 | $292.89 | $286.11 | $286.89 | 297,900 |
December 30 2025 | $296.63 | $297.66 | $291.73 | $292.35 | 255,000 |
December 29 2025 | $289.67 | $295.58 | $289.17 | $294.19 | 289,300 |
December 26 2025 | $293.78 | $293.78 | $282.68 | $287.21 | 292,600 |
December 24 2025 | $297.88 | $299.22 | $290.67 | $295.66 | 124,000 |
December 23 2025 | $305.13 | $310.08 | $294.53 | $296.99 | 342,300 |
December 22 2025 | $303.65 | $309.63 | $301.99 | $302.45 | 439,200 |
December 19 2025 | $299.60 | $303.42 | $296.76 | $299.28 | 1,221,900 |
December 18 2025 | $296.55 | $305.82 | $294.98 | $298.13 | 747,300 |
December 17 2025 | $278.01 | $296.99 | $276.15 | $294.00 | 783,900 |
December 16 2025 | $277.94 | $277.99 | $268.93 | $273.25 | 657,300 |
December 15 2025 | $281.23 | $281.65 | $270.36 | $279.56 | 629,400 |
December 12 2025 | $298.12 | $298.51 | $278.17 | $279.23 | 527,700 |
December 11 2025 | $294.72 | $298.50 | $291.66 | $296.43 | 321,900 |
December 10 2025 | $293.00 | $297.45 | $287.46 | $297.16 | 486,600 |
December 09 2025 | $300.99 | $303.82 | $291.56 | $293.27 | 289,800 |
December 08 2025 | $304.67 | $307.90 | $297.73 | $301.04 | 425,700 |
December 05 2025 | $303.55 | $311.13 | $303.30 | $308.01 | 291,000 |
December 04 2025 | $301.71 | $307.63 | $299.05 | $306.23 | 312,900 |
December 03 2025 | $289.50 | $305.82 | $287.59 | $304.56 | 397,800 |
December 02 2025 | $290.89 | $292.66 | $283.86 | $287.89 | 459,900 |
December 01 2025 | $287.51 | $290.59 | $283.90 | $284.25 | 412,500 |
November 28 2025 | $287.47 | $290.36 | $285.10 | $287.23 | 136,500 |
November 26 2025 | $287.80 | $291.31 | $285.81 | $286.78 | 267,600 |
November 25 2025 | $289.96 | $290.81 | $278.59 | $287.27 | 504,900 |