| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $127.81 | $128.14 | $126.83 | $127.57 | 1,974,000 |
December 30 2025 | $131.55 | $132.48 | $128.25 | $128.35 | 2,425,300 |
December 29 2025 | $127.85 | $131.19 | $127.45 | $130.89 | 4,615,900 |
December 26 2025 | $126.25 | $128.52 | $125.90 | $127.85 | 1,840,500 |
December 24 2025 | $125.70 | $127.14 | $125.18 | $126.25 | 1,716,600 |
December 23 2025 | $126.00 | $126.11 | $123.40 | $125.77 | 3,274,600 |
December 22 2025 | $123.01 | $125.81 | $120.30 | $124.78 | 3,641,600 |
December 19 2025 | $122.56 | $123.65 | $121.50 | $121.97 | 4,908,100 |
December 18 2025 | $121.04 | $122.74 | $119.48 | $120.46 | 5,655,900 |
December 17 2025 | $125.00 | $125.37 | $118.86 | $118.95 | 5,494,100 |
December 16 2025 | $121.83 | $125.08 | $121.30 | $124.27 | 5,373,300 |
December 15 2025 | $125.02 | $125.50 | $121.33 | $121.56 | 3,651,000 |
December 12 2025 | $127.50 | $129.10 | $123.75 | $125.02 | 4,132,400 |
December 11 2025 | $125.00 | $129.03 | $124.21 | $126.60 | 6,427,100 |
December 10 2025 | $128.53 | $129.00 | $123.16 | $124.22 | 7,090,800 |
December 09 2025 | $127.37 | $129.50 | $126.81 | $128.66 | 5,845,189 |
December 08 2025 | $134.01 | $134.50 | $127.03 | $128.28 | 7,294,207 |
December 05 2025 | $136.07 | $138.11 | $133.76 | $133.99 | 3,580,000 |
December 04 2025 | $134.66 | $135.72 | $132.21 | $135.41 | 2,689,200 |
December 03 2025 | $137.20 | $137.23 | $134.58 | $135.04 | 3,318,700 |
December 02 2025 | $135.27 | $138.47 | $133.50 | $137.83 | 3,556,200 |
December 01 2025 | $138.32 | $138.68 | $135.06 | $135.28 | 4,135,600 |
November 28 2025 | $136.39 | $140.05 | $135.63 | $139.01 | 2,590,500 |
November 26 2025 | $138.11 | $140.41 | $134.19 | $134.26 | 4,661,700 |
November 25 2025 | $136.73 | $136.73 | $132.71 | $136.29 | 4,313,100 |
