| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $124.95 | $125.15 | $123.88 | $123.91 | 2,675,100 |
December 30 2025 | $126.36 | $126.41 | $124.80 | $124.91 | 3,027,200 |
December 29 2025 | $127.99 | $128.18 | $125.55 | $126.44 | 6,207,200 |
December 26 2025 | $126.73 | $128.36 | $126.20 | $128.02 | 3,257,500 |
December 24 2025 | $125.69 | $126.80 | $125.03 | $126.63 | 1,653,000 |
December 23 2025 | $125.41 | $125.74 | $124.25 | $125.70 | 5,108,200 |
December 22 2025 | $124.98 | $125.76 | $123.45 | $125.32 | 7,926,600 |
December 19 2025 | $126.49 | $127.04 | $123.44 | $123.53 | 140,096,300 |
December 18 2025 | $123.91 | $126.63 | $123.66 | $126.26 | 9,489,600 |
December 17 2025 | $124.45 | $126.20 | $121.92 | $122.17 | 8,465,200 |
December 16 2025 | $127.09 | $128.03 | $125.85 | $126.02 | 8,073,100 |
December 15 2025 | $126.42 | $127.34 | $125.73 | $126.35 | 8,535,600 |
December 12 2025 | $125.61 | $126.53 | $124.30 | $125.50 | 7,313,900 |
December 11 2025 | $124.88 | $126.29 | $124.05 | $126.09 | 7,953,900 |
December 10 2025 | $122.18 | $124.58 | $121.40 | $124.25 | 7,940,100 |
December 09 2025 | $124.73 | $125.39 | $122.71 | $122.81 | 12,520,000 |
December 08 2025 | $126.10 | $126.19 | $123.94 | $125.64 | 23,653,400 |
December 05 2025 | $119.69 | $120.49 | $117.76 | $118.64 | 9,165,200 |
December 04 2025 | $119.15 | $120.71 | $118.25 | $120.19 | 4,550,700 |
December 03 2025 | $117.59 | $120.93 | $117.55 | $120.50 | 4,774,300 |
December 02 2025 | $119.00 | $119.51 | $117.56 | $117.77 | 4,439,400 |
December 01 2025 | $118.14 | $120.03 | $116.75 | $118.83 | 4,032,500 |
November 28 2025 | $118.55 | $119.67 | $118.52 | $119.11 | 2,366,300 |
November 26 2025 | $116.26 | $119.23 | $115.92 | $118.81 | 5,111,300 |
November 25 2025 | $113.87 | $116.11 | $113.21 | $115.44 | 4,855,900 |