| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $142.56 | $142.75 | $141.89 | $142.25 | 4,380,300 |
December 30 2025 | $142.70 | $143.98 | $142.65 | $142.88 | 4,713,800 |
December 29 2025 | $142.47 | $143.77 | $142.33 | $142.96 | 7,201,900 |
December 26 2025 | $142.29 | $142.67 | $141.82 | $142.51 | 4,975,500 |
December 24 2025 | $142.52 | $142.72 | $141.68 | $142.47 | 2,618,700 |
December 23 2025 | $145.89 | $145.89 | $142.29 | $142.41 | 7,254,800 |
December 22 2025 | $146.22 | $147.66 | $145.11 | $145.75 | 8,818,700 |
December 19 2025 | $147.83 | $148.56 | $146.59 | $146.85 | 17,543,500 |
December 18 2025 | $148.47 | $149.04 | $147.93 | $148.05 | 6,643,200 |
December 17 2025 | $149.05 | $149.90 | $148.16 | $148.75 | 8,067,100 |
December 16 2025 | $150.64 | $151.00 | $148.66 | $149.04 | 7,520,300 |
December 15 2025 | $149.60 | $150.36 | $148.95 | $149.88 | 8,409,600 |
December 12 2025 | $148.42 | $149.34 | $147.42 | $149.32 | 8,143,100 |
December 11 2025 | $148.82 | $149.55 | $146.82 | $147.72 | 7,854,000 |
December 10 2025 | $146.46 | $148.45 | $145.70 | $148.37 | 18,526,400 |
December 09 2025 | $145.05 | $146.25 | $142.64 | $143.36 | 10,035,200 |
December 08 2025 | $143.73 | $145.26 | $142.92 | $144.34 | 6,327,400 |
December 05 2025 | $144.33 | $144.51 | $143.23 | $143.74 | 5,971,300 |
December 04 2025 | $145.02 | $145.51 | $143.43 | $144.20 | 6,803,000 |
December 03 2025 | $145.95 | $147.92 | $145.18 | $145.33 | 5,109,200 |
December 02 2025 | $146.70 | $146.75 | $143.83 | $145.87 | 6,830,300 |
December 01 2025 | $145.89 | $147.06 | $145.77 | $146.75 | 7,623,300 |