| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $304.00 | $307.39 | $303.43 | $303.89 | 8,175,079 |
December 30 2025 | $302.36 | $304.55 | $299.45 | $299.58 | 6,190,570 |
December 29 2025 | $301.78 | $304.50 | $298.65 | $300.92 | 6,205,140 |
December 26 2025 | $299.90 | $303.38 | $298.52 | $302.84 | 5,125,913 |
December 24 2025 | $297.74 | $299.16 | $296.23 | $298.80 | 2,753,914 |
December 23 2025 | $293.40 | $297.91 | $292.20 | $296.95 | 6,802,255 |
December 22 2025 | $294.67 | $295.01 | $291.21 | $293.28 | 6,091,071 |
December 19 2025 | $286.38 | $292.17 | $286.38 | $288.95 | 12,735,800 |
December 18 2025 | $285.00 | $287.16 | $281.75 | $284.68 | 11,260,340 |
December 17 2025 | $288.53 | $289.10 | $275.08 | $276.96 | 16,823,000 |
December 16 2025 | $287.26 | $288.46 | $283.32 | $286.87 | 11,418,440 |
December 15 2025 | $295.15 | $295.80 | $287.55 | $287.74 | 12,082,440 |
December 12 2025 | $304.28 | $304.28 | $290.98 | $292.04 | 19,306,090 |
December 11 2025 | $305.32 | $305.84 | $299.64 | $304.85 | 15,028,380 |
December 10 2025 | $304.59 | $313.18 | $301.72 | $309.35 | 12,429,150 |
December 09 2025 | $299.22 | $303.90 | $297.73 | $302.63 | 11,349,070 |
December 08 2025 | $300.43 | $301.84 | $295.96 | $301.10 | 16,643,119 |
December 05 2025 | $295.29 | $300.03 | $292.50 | $293.96 | 10,275,300 |
December 04 2025 | $293.23 | $293.28 | $289.46 | $292.18 | 6,752,997 |
December 03 2025 | $291.43 | $295.86 | $285.34 | $294.69 | 9,599,221 |
December 02 2025 | $291.25 | $293.75 | $288.44 | $291.34 | 10,746,380 |
December 01 2025 | $286.18 | $290.41 | $282.46 | $286.94 | 7,555,620 |
November 28 2025 | $291.73 | $291.92 | $288.26 | $290.76 | 5,513,880 |
November 26 2025 | $288.36 | $292.06 | $286.99 | $289.22 | 12,220,250 |
November 25 2025 | $282.01 | $284.67 | $272.38 | $283.95 | 13,726,810 |
