| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $312.24 | $313.97 | $310.84 | $312.39 | 16,377,700 |
December 30 2025 | $311.89 | $316.33 | $311.85 | $313.24 | 17,380,900 |
December 29 2025 | $310.77 | $313.41 | $310.02 | $312.95 | 19,621,800 |
December 26 2025 | $313.87 | $314.48 | $311.67 | $312.90 | 10,899,000 |
December 24 2025 | $314.16 | $314.47 | $311.31 | $313.48 | 10,097,400 |
December 23 2025 | $309.03 | $314.33 | $308.72 | $313.74 | 25,478,700 |
December 22 2025 | $309.28 | $309.53 | $304.71 | $309.18 | 26,429,900 |
December 19 2025 | $301.14 | $306.65 | $300.39 | $306.56 | 59,943,200 |
December 18 2025 | $301.13 | $303.37 | $298.65 | $301.87 | 33,518,000 |
December 17 2025 | $307.41 | $307.49 | $295.55 | $296.14 | 43,930,400 |
December 16 2025 | $304.36 | $310.17 | $302.00 | $305.97 | 30,585,000 |
December 15 2025 | $310.72 | $310.82 | $304.29 | $307.62 | 29,151,900 |
December 12 2025 | $313.09 | $314.26 | $304.97 | $308.69 | 35,940,200 |
December 11 2025 | $319.46 | $320.50 | $308.00 | $311.82 | 42,353,700 |
December 10 2025 | $315.22 | $320.69 | $314.07 | $319.59 | 33,428,900 |
December 09 2025 | $311.76 | $317.37 | $311.29 | $316.46 | 30,194,000 |
December 08 2025 | $319.43 | $319.82 | $310.62 | $313.11 | 33,909,400 |
December 05 2025 | $318.66 | $322.32 | $318.34 | $320.44 | 28,851,700 |
December 04 2025 | $321.39 | $321.52 | $313.88 | $316.80 | 31,240,900 |
December 03 2025 | $315.07 | $320.75 | $313.29 | $318.80 | 41,838,300 |
December 02 2025 | $315.92 | $317.55 | $313.10 | $314.99 | 35,854,700 |
December 01 2025 | $316.88 | $319.02 | $313.08 | $314.07 | 41,183,000 |
November 28 2025 | $322.53 | $326.00 | $315.97 | $319.35 | 26,018,600 |
November 26 2025 | $319.85 | $323.66 | $315.97 | $319.12 | 51,373,400 |
November 25 2025 | $325.36 | $327.98 | $316.83 | $322.60 | 88,632,100 |