| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $140.77 | $140.77 | $139.34 | $139.59 | 138,200 |
December 30 2025 | $140.38 | $140.84 | $140.25 | $140.39 | 142,200 |
December 29 2025 | $141.34 | $141.38 | $139.53 | $140.49 | 152,600 |
December 26 2025 | $142.15 | $142.55 | $140.81 | $142.15 | 95,600 |
December 24 2025 | $141.83 | $142.31 | $141.64 | $142.15 | 76,000 |
December 23 2025 | $142.05 | $142.88 | $141.52 | $141.80 | 129,500 |
December 22 2025 | $142.07 | $143.69 | $141.84 | $142.16 | 261,700 |
December 19 2025 | $140.94 | $142.33 | $140.65 | $141.59 | 152,100 |
December 18 2025 | $140.95 | $141.32 | $139.11 | $139.22 | 219,100 |
December 17 2025 | $137.80 | $141.30 | $137.80 | $140.24 | 241,900 |
December 16 2025 | $139.36 | $139.73 | $138.45 | $139.18 | 178,500 |
December 15 2025 | $138.06 | $139.43 | $137.52 | $139.23 | 172,700 |
December 12 2025 | $138.04 | $138.29 | $136.42 | $137.45 | 128,200 |
December 11 2025 | $132.77 | $135.92 | $132.77 | $135.07 | 153,400 |
December 10 2025 | $130.62 | $132.83 | $129.88 | $132.52 | 190,400 |
December 09 2025 | $131.46 | $131.81 | $130.36 | $130.54 | 172,300 |
December 08 2025 | $132.33 | $132.56 | $131.47 | $132.13 | 172,300 |
December 05 2025 | $133.94 | $133.94 | $132.07 | $132.40 | 149,900 |
December 04 2025 | $136.23 | $136.23 | $133.43 | $133.72 | 269,500 |
December 03 2025 | $134.88 | $136.52 | $134.41 | $136.36 | 166,700 |
December 02 2025 | $133.24 | $134.05 | $132.25 | $133.99 | 114,300 |
December 01 2025 | $132.37 | $133.18 | $131.20 | $131.63 | 109,700 |
November 28 2025 | $133.04 | $133.27 | $132.33 | $133.00 | 92,900 |
November 26 2025 | $133.69 | $134.78 | $133.63 | $134.46 | 117,200 |
November 25 2025 | $130.31 | $133.53 | $130.31 | $133.48 | 130,400 |