| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $301.94 | $305.31 | $301.38 | $301.84 | 8,175,079 |
December 30 2025 | $300.32 | $302.49 | $297.43 | $297.55 | 6,190,570 |
December 29 2025 | $299.74 | $302.44 | $296.63 | $298.89 | 6,205,140 |
December 26 2025 | $297.87 | $301.33 | $296.50 | $300.79 | 5,125,913 |
December 24 2025 | $295.73 | $297.14 | $294.23 | $296.78 | 2,753,914 |
December 23 2025 | $291.41 | $295.90 | $290.22 | $294.94 | 6,802,255 |
December 22 2025 | $292.68 | $293.02 | $289.24 | $291.30 | 6,091,071 |
December 19 2025 | $284.44 | $290.19 | $284.44 | $287.00 | 12,735,800 |
December 18 2025 | $283.07 | $285.22 | $279.85 | $282.76 | 11,260,340 |
December 17 2025 | $286.57 | $287.15 | $273.22 | $275.09 | 16,823,000 |
December 16 2025 | $285.32 | $286.51 | $281.40 | $284.93 | 11,418,440 |
December 15 2025 | $293.15 | $293.80 | $285.61 | $285.79 | 12,082,440 |
December 12 2025 | $302.22 | $302.22 | $289.01 | $290.07 | 19,306,090 |
December 11 2025 | $303.26 | $303.77 | $297.61 | $302.79 | 15,028,380 |
December 10 2025 | $302.53 | $311.06 | $299.68 | $307.25 | 12,429,150 |
December 09 2025 | $297.20 | $301.84 | $295.72 | $300.59 | 11,349,070 |
December 08 2025 | $298.40 | $299.80 | $293.96 | $299.06 | 16,643,119 |
December 05 2025 | $293.29 | $298.00 | $290.52 | $291.98 | 10,275,300 |
December 04 2025 | $291.24 | $291.29 | $287.50 | $290.20 | 6,752,997 |
December 03 2025 | $289.46 | $293.86 | $283.41 | $292.70 | 9,599,221 |
December 02 2025 | $289.28 | $291.76 | $286.49 | $289.37 | 10,746,380 |
December 01 2025 | $284.25 | $288.45 | $280.55 | $285.00 | 7,555,620 |
November 28 2025 | $289.76 | $289.95 | $286.31 | $288.80 | 5,513,880 |
November 26 2025 | $286.41 | $290.09 | $285.05 | $287.26 | 12,220,250 |
November 25 2025 | $280.10 | $282.74 | $270.54 | $282.03 | 13,726,810 |