| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2026 | $272.26 | $277.84 | $269.00 | $271.01 | 37,822,400 |
December 31 2025 | $273.06 | $273.68 | $271.75 | $271.86 | 27,293,600 |
December 30 2025 | $272.81 | $274.08 | $272.28 | $273.08 | 22,139,600 |
December 29 2025 | $272.69 | $274.36 | $272.35 | $273.76 | 23,715,200 |
December 26 2025 | $274.16 | $275.37 | $272.86 | $273.40 | 21,521,800 |
December 24 2025 | $272.34 | $275.43 | $272.20 | $273.81 | 17,910,600 |
December 23 2025 | $270.84 | $272.50 | $269.56 | $272.36 | 29,642,000 |
December 22 2025 | $272.86 | $273.88 | $270.51 | $270.97 | 36,571,800 |
December 19 2025 | $272.15 | $274.60 | $269.90 | $273.67 | 144,632,000 |
December 18 2025 | $273.61 | $273.63 | $266.95 | $272.19 | 51,630,700 |
December 17 2025 | $275.01 | $276.16 | $271.64 | $271.84 | 50,138,700 |
December 16 2025 | $272.82 | $275.50 | $271.79 | $274.61 | 37,648,600 |
December 15 2025 | $280.15 | $280.15 | $272.84 | $274.11 | 50,409,100 |
December 12 2025 | $277.90 | $279.22 | $276.82 | $278.28 | 39,532,900 |
December 11 2025 | $279.10 | $279.59 | $273.81 | $278.03 | 33,248,000 |
December 10 2025 | $277.75 | $279.75 | $276.44 | $278.78 | 33,038,300 |
December 09 2025 | $278.16 | $280.03 | $276.92 | $277.18 | 32,193,300 |
December 08 2025 | $278.13 | $279.67 | $276.15 | $277.89 | 38,211,800 |
December 05 2025 | $280.54 | $281.14 | $278.05 | $278.78 | 47,265,800 |
December 04 2025 | $284.10 | $284.73 | $278.59 | $280.70 | 43,989,100 |
December 03 2025 | $286.20 | $288.62 | $283.30 | $284.15 | 43,538,700 |
December 02 2025 | $283.00 | $287.40 | $282.63 | $286.19 | 53,669,500 |
December 01 2025 | $278.01 | $283.42 | $276.14 | $283.10 | 46,587,700 |
November 28 2025 | $277.26 | $279.00 | $275.99 | $278.85 | 20,135,600 |
November 26 2025 | $276.96 | $279.53 | $276.63 | $277.55 | 33,431,400 |
