| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $81.88 | $81.90 | $80.88 | $80.95 | 4,483,839 |
December 30 2025 | $82.79 | $82.83 | $81.80 | $81.96 | 3,240,511 |
December 29 2025 | $82.69 | $82.98 | $82.13 | $82.56 | 4,759,435 |
December 26 2025 | $82.43 | $82.70 | $82.19 | $82.68 | 3,412,031 |
December 24 2025 | $82.38 | $82.77 | $82.23 | $82.51 | 2,370,122 |
December 23 2025 | $82.36 | $83.05 | $82.29 | $82.38 | 4,819,949 |
December 22 2025 | $82.23 | $83.30 | $82.21 | $82.65 | 9,119,903 |
December 19 2025 | $80.72 | $82.31 | $80.72 | $81.98 | 23,751,051 |
December 18 2025 | $80.14 | $81.61 | $80.03 | $80.80 | 9,086,565 |
December 17 2025 | $80.81 | $81.12 | $80.02 | $80.15 | 8,864,282 |
December 16 2025 | $81.70 | $82.66 | $80.81 | $81.39 | 10,732,570 |
December 15 2025 | $80.29 | $81.65 | $80.21 | $81.61 | 14,362,220 |
December 12 2025 | $80.49 | $81.18 | $80.28 | $80.52 | 9,649,496 |
December 11 2025 | $79.97 | $80.85 | $79.94 | $80.48 | 9,686,821 |
December 10 2025 | $76.81 | $80.58 | $76.75 | $80.43 | 14,421,300 |
December 09 2025 | $75.74 | $77.00 | $75.54 | $76.81 | 7,970,114 |
December 08 2025 | $75.98 | $76.32 | $74.86 | $75.37 | 10,018,150 |
December 05 2025 | $74.74 | $76.65 | $74.66 | $75.71 | 8,817,795 |
December 04 2025 | $74.51 | $75.73 | $74.41 | $74.80 | 12,659,050 |
December 03 2025 | $73.13 | $74.43 | $73.13 | $74.20 | 8,392,357 |
December 02 2025 | $72.67 | $73.36 | $71.62 | $73.18 | 8,973,673 |
December 01 2025 | $72.61 | $73.45 | $72.44 | $72.48 | 8,762,350 |
November 28 2025 | $72.47 | $73.38 | $72.44 | $73.04 | 3,754,800 |
November 26 2025 | $71.97 | $72.97 | $71.75 | $72.34 | 7,704,267 |
November 25 2025 | $70.69 | $72.63 | $70.69 | $72.31 | 12,089,670 |