| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $80.14 | $80.14 | $79.67 | $79.74 | 5,036,200 |
December 30 2025 | $79.66 | $80.12 | $79.61 | $79.98 | 4,075,900 |
December 29 2025 | $79.88 | $80.70 | $79.68 | $79.73 | 5,854,600 |
December 26 2025 | $79.93 | $80.09 | $79.51 | $79.87 | 3,636,400 |
December 24 2025 | $79.60 | $79.92 | $79.15 | $79.91 | 3,011,300 |
December 23 2025 | $79.49 | $80.15 | $79.21 | $79.25 | 7,875,000 |
December 22 2025 | $78.48 | $79.64 | $78.19 | $79.50 | 7,136,200 |
December 19 2025 | $80.02 | $80.59 | $78.99 | $79.00 | 30,492,300 |
December 18 2025 | $79.86 | $80.63 | $79.46 | $80.30 | 9,201,300 |
December 17 2025 | $80.42 | $80.76 | $79.11 | $79.75 | 10,212,000 |
December 16 2025 | $81.09 | $81.30 | $79.65 | $80.77 | 6,616,600 |
December 15 2025 | $81.45 | $81.68 | $79.98 | $81.10 | 9,489,800 |
December 12 2025 | $81.29 | $81.71 | $80.78 | $81.10 | 7,783,100 |
December 11 2025 | $80.70 | $81.85 | $80.52 | $80.66 | 9,494,100 |
December 10 2025 | $79.51 | $81.37 | $79.10 | $80.72 | 13,341,100 |
December 09 2025 | $80.25 | $80.59 | $78.96 | $79.10 | 13,760,400 |
December 08 2025 | $82.58 | $82.60 | $79.87 | $80.00 | 18,136,600 |
December 05 2025 | $82.94 | $83.63 | $82.50 | $82.57 | 8,194,600 |
December 04 2025 | $83.95 | $84.24 | $82.18 | $82.83 | 12,489,600 |
December 03 2025 | $84.09 | $85.39 | $83.93 | $84.37 | 9,615,100 |
December 02 2025 | $84.33 | $84.70 | $83.68 | $84.01 | 7,087,000 |
December 01 2025 | $85.01 | $85.09 | $83.82 | $84.08 | 7,986,600 |
November 28 2025 | $84.86 | $85.88 | $84.57 | $85.71 | 4,123,300 |
November 26 2025 | $84.67 | $85.11 | $84.12 | $84.96 | 6,550,600 |
November 25 2025 | $84.12 | $84.76 | $83.61 | $84.26 | 7,916,800 |
