| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $170.50 | $174.22 | $166.30 | $166.36 | 2,438,509 |
December 30 2025 | $170.52 | $175.98 | $167.50 | $170.84 | 2,401,580 |
December 29 2025 | $163.85 | $170.61 | $160.80 | $170.11 | 1,939,526 |
December 26 2025 | $172.13 | $172.88 | $166.10 | $167.26 | 2,089,530 |
December 24 2025 | $169.02 | $172.33 | $167.52 | $169.97 | 1,279,986 |
December 23 2025 | $166.75 | $171.83 | $164.55 | $168.83 | 2,505,659 |
December 22 2025 | $166.92 | $175.39 | $166.51 | $172.62 | 4,824,657 |
December 19 2025 | $145.96 | $166.93 | $145.96 | $164.40 | 9,627,023 |
December 18 2025 | $144.99 | $148.88 | $143.68 | $145.88 | 3,374,745 |
December 17 2025 | $149.77 | $152.76 | $140.10 | $140.24 | 4,513,504 |
December 16 2025 | $141.55 | $147.25 | $140.61 | $144.94 | 3,551,046 |
December 15 2025 | $150.50 | $152.19 | $143.08 | $143.66 | 5,503,006 |
December 12 2025 | $172.49 | $172.49 | $146.88 | $148.85 | 10,324,260 |
December 11 2025 | $161.63 | $174.40 | $153.25 | $173.70 | 5,541,079 |
December 10 2025 | $166.57 | $167.20 | $162.61 | $164.32 | 2,947,510 |
December 09 2025 | $164.09 | $171.71 | $163.51 | $167.08 | 5,018,901 |
December 08 2025 | $162.90 | $176.65 | $161.55 | $175.74 | 8,033,311 |
December 05 2025 | $154.85 | $163.12 | $154.14 | $161.23 | 4,414,063 |
December 04 2025 | $150.99 | $154.00 | $147.00 | $152.51 | 3,813,669 |
December 03 2025 | $150.32 | $153.60 | $144.67 | $152.50 | 7,766,128 |
December 02 2025 | $172.31 | $182.53 | $142.51 | $142.94 | 17,797,301 |
December 01 2025 | $155.62 | $173.20 | $152.81 | $165.19 | 7,553,270 |
