| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $86.80 | $86.92 | $84.94 | $84.98 | 7,234,081 |
December 30 2025 | $85.76 | $88.10 | $85.72 | $86.76 | 9,583,033 |
December 29 2025 | $85.33 | $86.10 | $84.20 | $85.76 | 9,677,705 |
December 26 2025 | $87.10 | $87.20 | $85.97 | $86.34 | 5,000,977 |
December 24 2025 | $87.25 | $87.77 | $86.10 | $86.49 | 5,335,275 |
December 23 2025 | $84.40 | $88.05 | $84.29 | $87.68 | 12,334,101 |
December 22 2025 | $86.58 | $87.35 | $84.45 | $84.80 | 9,870,960 |
December 19 2025 | $84.05 | $86.22 | $83.70 | $84.09 | 21,722,238 |
December 18 2025 | $84.48 | $85.03 | $82.65 | $84.47 | 12,732,068 |
December 17 2025 | $86.44 | $87.12 | $81.12 | $81.64 | 16,662,730 |
December 16 2025 | $83.52 | $84.39 | $82.17 | $84.01 | 9,483,825 |
December 15 2025 | $84.81 | $85.79 | $83.61 | $84.20 | 11,953,280 |
December 12 2025 | $87.57 | $88.94 | $83.83 | $84.36 | 21,576,260 |
December 11 2025 | $90.91 | $91.67 | $87.45 | $89.37 | 16,593,471 |
December 10 2025 | $91.26 | $92.78 | $90.09 | $92.40 | 22,573,551 |
December 09 2025 | $91.52 | $91.62 | $87.98 | $88.84 | 23,037,410 |
December 08 2025 | $90.39 | $92.72 | $88.86 | $91.93 | 40,731,039 |
December 05 2025 | $100.33 | $102.57 | $97.24 | $98.84 | 22,219,900 |
December 04 2025 | $99.33 | $102.70 | $97.11 | $98.12 | 23,981,760 |
December 03 2025 | $99.96 | $102.04 | $95.72 | $100.13 | 52,833,699 |
December 02 2025 | $92.59 | $93.79 | $91.39 | $92.82 | 38,231,078 |
December 01 2025 | $89.07 | $92.67 | $88.24 | $91.03 | 18,010,000 |
November 28 2025 | $85.83 | $89.47 | $84.46 | $89.34 | 11,234,100 |
November 26 2025 | $84.53 | $89.25 | $83.97 | $87.66 | 15,019,120 |
November 25 2025 | $82.44 | $83.75 | $80.47 | $83.37 | 11,667,950 |
