| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $86.69 | $86.81 | $84.84 | $84.88 | 7,234,100 |
December 30 2025 | $85.66 | $87.99 | $85.62 | $86.65 | 9,583,000 |
December 29 2025 | $85.23 | $86.00 | $84.10 | $85.66 | 9,677,700 |
December 26 2025 | $86.99 | $87.09 | $85.87 | $86.23 | 5,001,000 |
December 24 2025 | $87.14 | $87.66 | $86.00 | $86.38 | 5,335,300 |
December 23 2025 | $84.30 | $87.94 | $84.19 | $87.57 | 12,334,100 |
December 22 2025 | $86.47 | $87.24 | $84.35 | $84.70 | 9,871,000 |
December 19 2025 | $83.95 | $86.11 | $83.60 | $83.99 | 21,722,200 |
December 18 2025 | $84.38 | $84.93 | $82.55 | $84.37 | 12,732,100 |
December 17 2025 | $86.39 | $87.07 | $81.08 | $81.60 | 16,662,700 |
December 16 2025 | $83.48 | $84.35 | $82.13 | $83.97 | 9,483,800 |
December 15 2025 | $84.77 | $85.75 | $83.57 | $84.16 | 11,953,300 |
December 12 2025 | $87.52 | $88.89 | $83.79 | $84.33 | 21,576,300 |
December 11 2025 | $90.87 | $91.63 | $87.40 | $89.32 | 16,593,500 |
December 10 2025 | $91.22 | $92.74 | $90.04 | $92.36 | 22,573,600 |
December 09 2025 | $91.48 | $91.58 | $87.93 | $88.79 | 23,037,400 |
December 08 2025 | $90.34 | $92.68 | $88.81 | $91.89 | 40,731,000 |
December 05 2025 | $100.28 | $102.51 | $97.19 | $98.79 | 22,219,900 |
December 04 2025 | $99.29 | $102.64 | $97.06 | $98.07 | 23,981,800 |
December 03 2025 | $99.92 | $101.99 | $95.67 | $100.08 | 52,833,700 |
December 02 2025 | $92.55 | $93.75 | $91.35 | $92.78 | 38,231,100 |
December 01 2025 | $89.03 | $92.63 | $88.19 | $90.99 | 18,143,400 |
November 28 2025 | $85.80 | $89.42 | $84.42 | $89.29 | 11,235,600 |
November 26 2025 | $84.49 | $89.20 | $83.93 | $87.61 | 15,019,100 |
November 25 2025 | $82.40 | $83.71 | $80.43 | $83.33 | 11,667,900 |