| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $93.60 | $94.31 | $93.20 | $93.76 | 23,495,189 |
December 30 2025 | $93.52 | $93.99 | $93.34 | $93.78 | 23,422,029 |
December 29 2025 | $93.99 | $94.97 | $93.63 | $94.15 | 24,493,740 |
December 26 2025 | $93.48 | $94.69 | $93.27 | $94.47 | 22,068,279 |
December 24 2025 | $93.11 | $93.68 | $92.67 | $93.64 | 12,427,900 |
December 23 2025 | $93.40 | $93.81 | $91.33 | $93.50 | 25,896,230 |
December 22 2025 | $94.71 | $94.71 | $92.91 | $93.23 | 39,484,770 |
December 19 2025 | $93.57 | $95.54 | $93.45 | $94.39 | 78,990,148 |
December 18 2025 | $95.02 | $95.81 | $93.59 | $94.00 | 37,244,727 |
December 17 2025 | $95.98 | $97.33 | $94.46 | $94.79 | 50,472,781 |
December 16 2025 | $93.88 | $94.93 | $93.32 | $94.57 | 34,264,992 |
December 15 2025 | $96.02 | $96.37 | $93.53 | $93.77 | 40,016,461 |
December 12 2025 | $95.50 | $96.92 | $94.65 | $95.19 | 49,323,121 |
December 11 2025 | $93.90 | $94.82 | $92.76 | $94.09 | 43,949,008 |
December 10 2025 | $96.74 | $96.97 | $92.35 | $92.71 | 74,129,273 |
December 09 2025 | $97.03 | $97.24 | $95.45 | $96.71 | 51,745,578 |
December 08 2025 | $99.87 | $99.89 | $95.30 | $96.79 | 100,906,305 |
December 05 2025 | $98.78 | $104.79 | $97.74 | $100.24 | 133,363,594 |
December 04 2025 | $103.57 | $103.80 | $101.77 | $103.22 | 51,779,141 |
December 03 2025 | $106.59 | $106.87 | $102.03 | $103.96 | 53,593,398 |
December 02 2025 | $109.21 | $109.73 | $107.52 | $109.35 | 25,762,980 |
December 01 2025 | $106.51 | $109.34 | $106.31 | $109.13 | 24,052,900 |
November 28 2025 | $106.44 | $107.94 | $106.24 | $107.58 | 15,011,400 |
November 26 2025 | $105.74 | $106.95 | $105.22 | $106.14 | 27,951,010 |
November 25 2025 | $106.12 | $106.30 | $103.82 | $104.40 | 35,122,559 |
