| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 24 2025 | $241.75 | $243.98 | $241.34 | $243.00 | 752,837 |
December 23 2025 | $241.50 | $242.20 | $239.54 | $242.15 | 1,784,725 |
December 22 2025 | $240.58 | $242.75 | $239.63 | $242.07 | 1,763,348 |
December 19 2025 | $247.04 | $247.13 | $240.33 | $240.44 | 5,457,700 |
December 18 2025 | $250.76 | $254.04 | $247.46 | $247.71 | 2,553,400 |
December 17 2025 | $246.00 | $249.61 | $245.08 | $247.96 | 2,030,600 |
December 16 2025 | $250.21 | $250.97 | $246.04 | $246.47 | 2,692,000 |
December 15 2025 | $247.74 | $249.44 | $243.86 | $248.78 | 3,108,400 |
December 12 2025 | $249.15 | $250.73 | $245.93 | $247.29 | 2,046,900 |
December 11 2025 | $248.63 | $251.89 | $247.51 | $248.08 | 2,832,100 |
December 10 2025 | $242.81 | $248.44 | $242.38 | $246.20 | 4,778,900 |
December 09 2025 | $243.81 | $245.98 | $240.89 | $242.67 | 2,865,500 |
December 08 2025 | $247.11 | $248.10 | $244.82 | $244.82 | 3,935,000 |
December 05 2025 | $246.15 | $248.68 | $245.66 | $248.47 | 2,642,100 |
December 04 2025 | $246.60 | $248.16 | $245.00 | $246.17 | 4,092,800 |
December 03 2025 | $243.18 | $247.99 | $243.18 | $246.94 | 3,275,600 |
December 02 2025 | $246.31 | $247.22 | $242.60 | $243.17 | 3,886,100 |
December 01 2025 | $242.00 | $249.44 | $241.26 | $246.39 | 4,083,100 |
November 28 2025 | $241.59 | $243.03 | $240.80 | $242.48 | 1,289,900 |
November 26 2025 | $237.50 | $243.05 | $236.65 | $241.61 | 2,303,300 |
November 25 2025 | $230.72 | $238.91 | $230.29 | $238.10 | 3,330,300 |
November 24 2025 | $234.00 | $234.46 | $228.73 | $228.76 | 4,212,600 |
November 21 2025 | $230.54 | $236.56 | $228.96 | $234.29 | 6,090,000 |
November 20 2025 | $228.08 | $230.45 | $225.78 | $228.43 | 4,769,200 |
November 19 2025 | $230.01 | $232.97 | $224.26 | $228.41 | 7,728,900 |
