| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $139.58 | $139.78 | $138.93 | $139.28 | 4,380,300 |
December 30 2025 | $139.72 | $140.98 | $139.67 | $139.90 | 4,713,800 |
December 29 2025 | $139.49 | $140.77 | $139.36 | $139.98 | 7,201,900 |
December 26 2025 | $139.32 | $139.69 | $138.86 | $139.53 | 4,975,500 |
December 24 2025 | $139.54 | $139.74 | $138.73 | $139.49 | 2,618,700 |
December 23 2025 | $142.84 | $142.84 | $139.32 | $139.44 | 7,254,800 |
December 22 2025 | $143.17 | $144.58 | $142.08 | $142.71 | 8,818,700 |
December 19 2025 | $144.74 | $145.46 | $143.53 | $143.78 | 17,543,500 |
December 18 2025 | $145.37 | $145.93 | $144.84 | $144.96 | 6,643,200 |
December 17 2025 | $145.94 | $146.77 | $145.06 | $145.65 | 8,067,100 |
December 16 2025 | $147.50 | $147.85 | $145.56 | $145.93 | 7,520,300 |
December 15 2025 | $146.48 | $147.22 | $145.84 | $146.75 | 8,409,600 |
December 12 2025 | $145.33 | $146.22 | $144.35 | $146.20 | 8,143,100 |
December 11 2025 | $145.71 | $146.43 | $143.75 | $144.64 | 7,854,000 |
December 10 2025 | $143.40 | $145.36 | $142.66 | $145.28 | 18,526,400 |
December 09 2025 | $142.03 | $143.20 | $139.66 | $140.37 | 10,035,200 |
December 08 2025 | $140.73 | $142.23 | $139.94 | $141.33 | 6,327,400 |
December 05 2025 | $141.32 | $141.49 | $140.24 | $140.74 | 5,971,300 |
December 04 2025 | $142.00 | $142.48 | $140.44 | $141.19 | 6,803,000 |
December 03 2025 | $142.90 | $144.83 | $142.15 | $142.29 | 5,109,200 |
December 02 2025 | $143.64 | $143.69 | $140.82 | $142.82 | 6,830,300 |
December 01 2025 | $142.84 | $143.99 | $142.73 | $143.69 | 7,623,300 |
November 28 2025 | $141.50 | $143.02 | $141.50 | $142.95 | 2,969,300 |
November 26 2025 | $140.62 | $142.69 | $140.54 | $142.22 | 5,180,600 |
November 25 2025 | $140.25 | $141.39 | $139.90 | $140.42 | 8,954,000 |