| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $76.51 | $76.99 | $76.06 | $76.21 | 13,570,500 |
December 30 2025 | $76.98 | $76.98 | $76.35 | $76.58 | 13,952,200 |
December 29 2025 | $77.20 | $77.46 | $76.69 | $76.96 | 17,941,800 |
December 26 2025 | $77.27 | $77.44 | $77.10 | $77.33 | 10,158,000 |
December 24 2025 | $77.19 | $77.45 | $77.02 | $77.19 | 9,104,400 |
December 23 2025 | $76.78 | $77.29 | $76.76 | $77.19 | 16,712,600 |
December 22 2025 | $78.18 | $78.30 | $77.13 | $77.28 | 18,016,100 |
December 19 2025 | $76.15 | $78.32 | $75.97 | $77.58 | 84,881,900 |
December 18 2025 | $75.51 | $76.98 | $75.45 | $76.13 | 19,249,400 |
December 17 2025 | $77.07 | $77.36 | $75.11 | $75.19 | 26,094,400 |
December 16 2025 | $77.28 | $77.77 | $76.55 | $76.72 | 17,737,200 |
December 15 2025 | $77.37 | $77.87 | $76.71 | $77.41 | 17,646,000 |
December 12 2025 | $78.61 | $78.71 | $76.89 | $76.97 | 16,672,300 |
December 11 2025 | $79.38 | $79.51 | $77.99 | $78.42 | 18,652,300 |
December 10 2025 | $77.99 | $79.96 | $77.96 | $79.39 | 21,302,700 |
December 09 2025 | $77.95 | $79.03 | $77.67 | $78.66 | 15,737,500 |
December 08 2025 | $77.37 | $78.53 | $77.29 | $78.02 | 17,454,500 |
December 05 2025 | $77.14 | $77.35 | $76.57 | $77.14 | 12,579,400 |
December 04 2025 | $76.86 | $77.03 | $76.35 | $76.93 | 12,572,600 |
December 03 2025 | $75.77 | $76.99 | $74.84 | $76.92 | 16,088,400 |
December 02 2025 | $75.35 | $76.18 | $74.95 | $76.05 | 14,619,100 |
December 01 2025 | $75.85 | $76.00 | $75.12 | $75.23 | 15,529,600 |
November 28 2025 | $75.33 | $76.14 | $75.00 | $76.12 | 7,320,900 |
November 26 2025 | $75.64 | $75.78 | $74.54 | $75.26 | 15,972,600 |
November 25 2025 | $75.67 | $76.24 | $75.27 | $75.50 | 18,818,800 |