| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $174.16 | $174.58 | $170.44 | $170.85 | 4,935,800 |
December 30 2025 | $176.20 | $177.02 | $173.26 | $173.45 | 5,670,800 |
December 29 2025 | $176.16 | $178.89 | $174.42 | $175.54 | 6,663,300 |
December 26 2025 | $178.09 | $179.46 | $177.46 | $177.73 | 5,238,900 |
December 24 2025 | $174.93 | $177.22 | $174.87 | $176.99 | 2,598,900 |
December 23 2025 | $174.93 | $176.95 | $174.45 | $174.83 | 6,483,000 |
December 22 2025 | $175.35 | $175.63 | $171.16 | $174.93 | 11,436,100 |
December 19 2025 | $165.76 | $173.25 | $165.76 | $171.94 | 38,469,400 |
December 18 2025 | $162.88 | $167.97 | $161.69 | $164.39 | 14,006,400 |
December 17 2025 | $163.55 | $164.21 | $153.31 | $154.69 | 12,277,800 |
December 16 2025 | $164.19 | $165.87 | $160.48 | $162.95 | 8,078,600 |
December 15 2025 | $163.09 | $166.55 | $161.85 | $163.99 | 10,258,800 |
December 12 2025 | $166.52 | $167.48 | $158.79 | $160.22 | 11,414,800 |
December 11 2025 | $165.35 | $168.83 | $160.02 | $168.39 | 10,000,000 |
December 10 2025 | $164.78 | $169.37 | $162.23 | $167.94 | 9,259,600 |
December 09 2025 | $160.44 | $166.04 | $160.44 | $165.50 | 8,127,000 |
December 08 2025 | $161.67 | $164.31 | $160.54 | $162.43 | 10,170,500 |
December 05 2025 | $158.71 | $160.74 | $157.58 | $158.40 | 7,834,100 |
December 04 2025 | $156.75 | $158.22 | $154.63 | $156.79 | 8,834,700 |
December 03 2025 | $156.59 | $159.80 | $152.86 | $159.45 | 9,964,300 |
December 02 2025 | $155.30 | $158.89 | $155.11 | $157.63 | 10,711,900 |
December 01 2025 | $154.30 | $156.23 | $152.71 | $154.24 | 7,416,700 |
November 28 2025 | $155.65 | $155.65 | $153.29 | $155.45 | 4,919,200 |
November 26 2025 | $152.43 | $156.41 | $151.96 | $154.59 | 8,398,100 |
November 25 2025 | $149.02 | $152.26 | $144.98 | $151.39 | 9,691,500 |