| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $110.67 | $111.60 | $109.29 | $109.31 | 3,455,600 |
December 30 2025 | $111.13 | $112.00 | $110.39 | $110.86 | 3,616,900 |
December 29 2025 | $108.73 | $111.29 | $108.38 | $110.51 | 3,347,700 |
December 26 2025 | $111.47 | $111.60 | $110.10 | $110.27 | 3,054,300 |
December 24 2025 | $112.09 | $112.32 | $110.58 | $111.55 | 2,160,500 |
December 23 2025 | $112.72 | $112.90 | $110.29 | $112.02 | 7,045,300 |
December 22 2025 | $117.17 | $117.21 | $112.67 | $113.29 | 7,754,300 |
December 19 2025 | $114.22 | $115.21 | $113.42 | $114.03 | 7,854,500 |
December 18 2025 | $117.13 | $118.07 | $113.43 | $113.51 | 5,194,900 |
December 17 2025 | $121.58 | $121.64 | $112.63 | $114.58 | 8,686,600 |
December 16 2025 | $123.50 | $124.00 | $117.83 | $121.10 | 6,198,800 |
December 15 2025 | $126.38 | $128.74 | $123.15 | $124.37 | 6,924,800 |
December 12 2025 | $135.31 | $137.00 | $130.41 | $130.89 | 3,965,900 |
December 11 2025 | $137.99 | $138.26 | $133.09 | $136.14 | 4,227,500 |
December 10 2025 | $141.74 | $142.80 | $140.00 | $141.52 | 1,765,800 |
December 09 2025 | $139.57 | $142.22 | $138.36 | $141.93 | 2,303,400 |
December 08 2025 | $143.00 | $143.41 | $138.31 | $139.78 | 2,168,100 |
December 05 2025 | $143.21 | $144.25 | $140.49 | $141.31 | 2,445,200 |
December 04 2025 | $139.70 | $141.40 | $138.22 | $140.49 | 2,390,200 |
December 03 2025 | $137.36 | $139.56 | $135.81 | $139.19 | 2,152,000 |
December 02 2025 | $136.03 | $139.35 | $135.74 | $136.48 | 2,184,900 |
December 01 2025 | $133.43 | $136.58 | $133.00 | $135.01 | 2,365,000 |
November 28 2025 | $133.79 | $135.66 | $132.70 | $135.56 | 1,559,100 |
November 26 2025 | $133.50 | $134.65 | $132.36 | $132.61 | 2,806,700 |
November 25 2025 | $132.00 | $132.50 | $126.92 | $131.44 | 4,858,100 |