| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $177.57 | $177.77 | $175.48 | $175.61 | 3,098,100 |
December 30 2025 | $178.33 | $178.43 | $176.34 | $177.15 | 2,365,500 |
December 29 2025 | $179.23 | $179.74 | $177.81 | $178.00 | 2,464,300 |
December 26 2025 | $179.89 | $180.37 | $179.14 | $179.91 | 2,564,700 |
December 24 2025 | $178.21 | $180.03 | $177.59 | $179.69 | 2,648,000 |
December 23 2025 | $177.89 | $178.63 | $177.20 | $177.56 | 3,514,800 |
December 22 2025 | $175.67 | $178.31 | $175.49 | $177.82 | 4,574,600 |
December 19 2025 | $171.59 | $175.78 | $171.59 | $175.07 | 10,639,400 |
December 18 2025 | $174.64 | $175.16 | $170.72 | $171.09 | 7,993,400 |
December 17 2025 | $176.13 | $177.51 | $172.58 | $172.91 | 5,796,100 |
December 16 2025 | $176.21 | $176.72 | $173.78 | $174.60 | 6,840,500 |
December 15 2025 | $177.97 | $178.95 | $175.81 | $175.87 | 5,219,000 |
December 12 2025 | $179.19 | $179.19 | $175.83 | $176.48 | 4,961,500 |
December 11 2025 | $178.18 | $180.01 | $177.56 | $178.34 | 7,598,700 |
December 10 2025 | $176.57 | $179.35 | $175.83 | $177.77 | 6,591,200 |
December 09 2025 | $174.87 | $178.70 | $174.87 | $176.90 | 4,191,200 |
December 08 2025 | $175.08 | $177.03 | $174.16 | $174.92 | 7,271,700 |
December 05 2025 | $172.59 | $175.41 | $172.42 | $174.60 | 4,641,600 |
December 04 2025 | $172.44 | $174.10 | $171.84 | $173.00 | 4,813,200 |
December 03 2025 | $166.73 | $172.12 | $166.28 | $171.84 | 6,223,300 |
December 02 2025 | $167.07 | $168.28 | $166.87 | $167.26 | 4,338,700 |
December 01 2025 | $167.19 | $167.94 | $165.92 | $166.65 | 4,393,500 |
November 28 2025 | $166.19 | $168.43 | $165.95 | $167.83 | 2,133,700 |
November 26 2025 | $165.18 | $167.14 | $164.08 | $166.13 | 4,844,200 |
November 25 2025 | $161.74 | $164.08 | $158.89 | $163.64 | 5,561,000 |