| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $82.00 | $82.55 | $81.42 | $81.71 | 8,428,400 |
December 30 2025 | $81.74 | $82.50 | $81.53 | $82.12 | 9,500,700 |
December 29 2025 | $80.91 | $82.20 | $80.79 | $81.50 | 12,072,600 |
December 26 2025 | $81.20 | $81.50 | $80.68 | $81.26 | 6,741,600 |
December 24 2025 | $81.01 | $81.41 | $80.58 | $81.15 | 4,310,700 |
December 23 2025 | $81.01 | $81.42 | $80.35 | $80.97 | 10,445,500 |
December 22 2025 | $81.32 | $82.25 | $80.90 | $81.26 | 20,570,400 |
December 19 2025 | $79.77 | $79.99 | $78.31 | $79.31 | 34,353,300 |
December 18 2025 | $80.36 | $80.71 | $79.55 | $79.69 | 18,681,800 |
December 17 2025 | $80.81 | $81.30 | $78.78 | $79.14 | 28,007,500 |
December 16 2025 | $81.75 | $82.05 | $80.26 | $80.92 | 24,465,100 |
December 15 2025 | $83.46 | $83.62 | $81.17 | $81.86 | 32,070,900 |
December 12 2025 | $85.50 | $86.45 | $84.52 | $85.11 | 16,211,600 |
December 11 2025 | $84.06 | $85.75 | $83.34 | $85.44 | 23,346,300 |
December 10 2025 | $88.64 | $88.75 | $82.72 | $84.16 | 51,202,000 |
December 09 2025 | $91.81 | $92.01 | $88.91 | $89.07 | 17,117,529 |
December 08 2025 | $90.77 | $92.78 | $90.77 | $92.57 | 12,646,870 |
December 05 2025 | $90.72 | $92.75 | $90.46 | $91.32 | 11,154,600 |
December 04 2025 | $90.18 | $91.00 | $89.45 | $90.99 | 13,145,300 |
December 03 2025 | $89.85 | $91.38 | $88.95 | $90.68 | 21,335,800 |
December 02 2025 | $86.03 | $88.44 | $85.63 | $87.57 | 18,930,359 |
December 01 2025 | $86.99 | $87.61 | $85.48 | $86.57 | 16,956,300 |
November 28 2025 | $86.51 | $87.62 | $86.24 | $87.54 | 9,069,400 |
November 26 2025 | $84.11 | $86.36 | $83.65 | $85.66 | 20,448,700 |
November 25 2025 | $83.80 | $84.27 | $82.39 | $83.69 | 18,482,200 |
