| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $237.92 | $239.41 | $234.62 | $236.90 | 445,200 |
December 30 2025 | $241.28 | $242.63 | $237.10 | $238.73 | 617,700 |
December 29 2025 | $251.53 | $251.53 | $240.33 | $241.88 | 607,500 |
December 26 2025 | $252.62 | $258.26 | $250.81 | $254.48 | 510,800 |
December 24 2025 | $249.85 | $252.87 | $247.50 | $252.62 | 229,300 |
December 23 2025 | $251.39 | $251.39 | $245.70 | $249.85 | 655,900 |
December 22 2025 | $257.25 | $257.41 | $250.81 | $252.65 | 500,400 |
December 19 2025 | $254.60 | $258.54 | $250.32 | $257.47 | 1,210,200 |
December 18 2025 | $250.75 | $255.41 | $248.33 | $252.83 | 705,600 |
December 17 2025 | $244.91 | $255.12 | $243.72 | $245.79 | 881,900 |
December 16 2025 | $238.64 | $250.68 | $237.19 | $244.91 | 836,100 |
December 15 2025 | $235.42 | $239.74 | $232.26 | $238.10 | 915,900 |
December 12 2025 | $232.95 | $241.29 | $232.95 | $234.32 | 812,000 |
December 11 2025 | $237.83 | $239.23 | $229.71 | $233.67 | 1,042,900 |
December 10 2025 | $248.34 | $249.84 | $238.97 | $245.65 | 539,500 |
December 09 2025 | $247.31 | $252.05 | $244.37 | $245.84 | 720,600 |
December 08 2025 | $256.21 | $256.30 | $239.51 | $244.31 | 837,400 |
December 05 2025 | $261.31 | $261.98 | $253.10 | $255.84 | 907,400 |
December 04 2025 | $266.85 | $268.20 | $256.65 | $261.14 | 888,400 |
December 03 2025 | $272.84 | $279.40 | $263.98 | $266.85 | 798,200 |
December 02 2025 | $272.78 | $277.93 | $269.62 | $273.08 | 954,500 |
December 01 2025 | $258.65 | $276.01 | $258.01 | $267.43 | 1,067,500 |
November 28 2025 | $257.27 | $264.65 | $252.66 | $262.96 | 304,200 |
November 26 2025 | $261.07 | $265.65 | $257.32 | $257.35 | 521,100 |
November 25 2025 | $240.22 | $263.73 | $240.22 | $261.21 | 1,241,700 |