| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $176.60 | $176.80 | $174.52 | $174.65 | 3,098,100 |
December 30 2025 | $177.36 | $177.46 | $175.37 | $176.18 | 2,365,500 |
December 29 2025 | $178.25 | $178.75 | $176.84 | $177.02 | 2,464,300 |
December 26 2025 | $178.90 | $179.38 | $178.16 | $178.92 | 2,564,700 |
December 24 2025 | $177.24 | $179.05 | $176.62 | $178.70 | 2,648,000 |
December 23 2025 | $176.91 | $177.65 | $176.23 | $176.59 | 3,514,800 |
December 22 2025 | $174.71 | $177.34 | $174.53 | $176.85 | 4,574,600 |
December 19 2025 | $170.65 | $174.82 | $170.65 | $174.11 | 10,639,400 |
December 18 2025 | $173.69 | $174.20 | $169.78 | $170.16 | 7,993,400 |
December 17 2025 | $175.16 | $176.54 | $171.63 | $171.97 | 5,796,100 |
December 16 2025 | $175.24 | $175.75 | $172.83 | $173.65 | 6,840,500 |
December 15 2025 | $176.99 | $177.97 | $174.85 | $174.91 | 5,219,000 |
December 12 2025 | $178.21 | $178.21 | $174.87 | $175.52 | 4,961,500 |
December 11 2025 | $177.21 | $179.03 | $176.59 | $177.37 | 7,598,700 |
December 10 2025 | $175.61 | $178.37 | $174.87 | $176.80 | 6,591,200 |
December 09 2025 | $173.91 | $177.72 | $173.91 | $175.93 | 4,191,200 |
December 08 2025 | $174.12 | $176.06 | $173.21 | $173.96 | 7,271,700 |
December 05 2025 | $171.64 | $174.45 | $171.47 | $173.65 | 4,641,600 |
December 04 2025 | $171.49 | $173.15 | $170.90 | $172.05 | 4,813,200 |
December 03 2025 | $165.82 | $171.18 | $165.37 | $170.90 | 6,223,300 |
December 02 2025 | $166.15 | $167.36 | $165.95 | $166.35 | 4,338,700 |
December 01 2025 | $166.27 | $167.02 | $165.01 | $165.74 | 4,393,500 |
November 28 2025 | $165.28 | $167.51 | $165.04 | $166.91 | 2,133,700 |
November 26 2025 | $164.27 | $166.22 | $163.18 | $165.22 | 4,844,200 |
November 25 2025 | $160.86 | $163.18 | $158.02 | $162.75 | 5,561,000 |