| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $86.67 | $86.79 | $84.82 | $84.86 | 7,234,100 |
December 30 2025 | $85.63 | $87.97 | $85.59 | $86.63 | 9,583,000 |
December 29 2025 | $85.20 | $85.97 | $84.08 | $85.63 | 9,677,700 |
December 26 2025 | $86.97 | $87.07 | $85.84 | $86.21 | 5,001,000 |
December 24 2025 | $87.12 | $87.64 | $85.97 | $86.36 | 5,335,300 |
December 23 2025 | $84.28 | $87.92 | $84.17 | $87.55 | 12,334,100 |
December 22 2025 | $86.45 | $87.22 | $84.33 | $84.68 | 9,871,000 |
December 19 2025 | $83.93 | $86.09 | $83.58 | $83.97 | 21,722,200 |
December 18 2025 | $84.36 | $84.91 | $82.53 | $84.35 | 12,732,100 |
December 17 2025 | $86.37 | $87.05 | $81.06 | $81.58 | 16,662,700 |
December 16 2025 | $83.46 | $84.33 | $82.11 | $83.95 | 9,483,800 |
December 15 2025 | $84.75 | $85.72 | $83.55 | $84.14 | 11,953,300 |
December 12 2025 | $87.50 | $88.87 | $83.77 | $84.31 | 21,576,300 |
December 11 2025 | $90.85 | $91.61 | $87.38 | $89.30 | 16,593,500 |
December 10 2025 | $91.20 | $92.71 | $90.02 | $92.33 | 22,573,600 |
December 09 2025 | $91.46 | $91.56 | $87.91 | $88.77 | 23,037,400 |
December 08 2025 | $90.32 | $92.65 | $88.79 | $91.87 | 40,731,000 |
December 05 2025 | $100.25 | $102.49 | $97.17 | $98.77 | 22,219,900 |
December 04 2025 | $99.26 | $102.62 | $97.04 | $98.05 | 23,981,800 |
December 03 2025 | $99.89 | $101.96 | $95.65 | $100.05 | 52,833,700 |
December 02 2025 | $92.52 | $93.72 | $91.33 | $92.75 | 38,231,100 |
December 01 2025 | $89.01 | $92.60 | $88.17 | $90.97 | 18,143,400 |
November 28 2025 | $85.77 | $89.40 | $84.40 | $89.27 | 11,235,600 |
November 26 2025 | $84.47 | $89.18 | $83.91 | $87.59 | 15,019,100 |
November 25 2025 | $82.38 | $83.69 | $80.41 | $83.31 | 11,667,900 |