| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $290.91 | $292.45 | $285.68 | $286.45 | 297,900 |
December 30 2025 | $296.18 | $297.20 | $291.28 | $291.90 | 255,000 |
December 29 2025 | $289.23 | $295.13 | $288.73 | $293.74 | 289,300 |
December 26 2025 | $293.33 | $293.33 | $282.24 | $286.77 | 292,600 |
December 24 2025 | $297.42 | $298.76 | $290.22 | $295.21 | 124,000 |
December 23 2025 | $304.66 | $309.61 | $294.08 | $296.54 | 342,300 |
December 22 2025 | $303.19 | $309.16 | $301.53 | $301.99 | 439,200 |
December 19 2025 | $299.14 | $302.96 | $296.31 | $298.82 | 1,221,900 |
December 18 2025 | $296.09 | $305.35 | $294.53 | $297.67 | 747,300 |
December 17 2025 | $277.59 | $296.54 | $275.73 | $293.55 | 783,900 |
December 16 2025 | $277.52 | $277.57 | $268.51 | $272.83 | 657,300 |
December 15 2025 | $280.81 | $281.22 | $269.94 | $279.13 | 629,400 |
December 12 2025 | $297.66 | $298.06 | $277.74 | $278.80 | 527,700 |
December 11 2025 | $294.27 | $298.05 | $291.21 | $295.97 | 321,900 |
December 10 2025 | $292.56 | $297.00 | $287.03 | $296.71 | 486,600 |
December 09 2025 | $300.53 | $303.35 | $291.12 | $292.82 | 289,800 |
December 08 2025 | $304.21 | $307.43 | $297.27 | $300.58 | 425,700 |
December 05 2025 | $303.09 | $310.66 | $302.84 | $307.54 | 291,000 |
December 04 2025 | $301.25 | $307.16 | $298.59 | $305.76 | 312,900 |
December 03 2025 | $289.06 | $305.35 | $287.15 | $304.09 | 397,800 |
December 02 2025 | $290.45 | $292.22 | $283.43 | $287.45 | 459,900 |
December 01 2025 | $287.07 | $290.15 | $283.47 | $283.82 | 412,500 |
November 28 2025 | $287.03 | $289.92 | $284.66 | $286.80 | 136,500 |
November 26 2025 | $287.36 | $290.86 | $285.37 | $286.34 | 267,600 |
November 25 2025 | $289.52 | $290.37 | $278.16 | $286.84 | 504,900 |