| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $83.40 | $83.41 | $82.36 | $82.40 | 1,794,700 |
December 30 2025 | $83.70 | $83.78 | $83.08 | $83.27 | 1,158,800 |
December 29 2025 | $84.69 | $84.93 | $83.54 | $83.69 | 1,733,700 |
December 26 2025 | $84.78 | $85.06 | $84.52 | $84.95 | 819,200 |
December 24 2025 | $84.77 | $85.41 | $84.67 | $85.00 | 772,400 |
December 23 2025 | $84.70 | $85.08 | $84.08 | $84.51 | 1,837,100 |
December 22 2025 | $84.42 | $85.16 | $84.07 | $84.79 | 1,836,500 |
December 19 2025 | $82.20 | $83.77 | $81.98 | $83.63 | 10,591,200 |
December 18 2025 | $82.76 | $83.84 | $82.29 | $82.65 | 2,292,200 |
December 17 2025 | $82.89 | $83.15 | $81.87 | $82.20 | 2,420,100 |
December 16 2025 | $82.53 | $83.02 | $81.93 | $82.36 | 3,835,200 |
December 15 2025 | $83.38 | $83.57 | $81.93 | $82.18 | 3,088,500 |
December 12 2025 | $84.66 | $85.06 | $82.12 | $83.18 | 3,797,100 |
December 11 2025 | $83.69 | $85.16 | $83.10 | $84.60 | 2,812,400 |
December 10 2025 | $79.78 | $83.86 | $79.77 | $83.51 | 4,143,400 |
December 09 2025 | $78.81 | $80.42 | $78.41 | $80.01 | 3,172,500 |
December 08 2025 | $79.68 | $79.98 | $78.71 | $78.80 | 3,920,700 |
December 05 2025 | $78.40 | $79.65 | $78.24 | $79.37 | 2,620,700 |
December 04 2025 | $78.20 | $79.65 | $78.17 | $79.41 | 2,121,400 |
December 03 2025 | $77.80 | $79.41 | $77.74 | $78.17 | 3,705,200 |
December 02 2025 | $77.58 | $78.20 | $76.68 | $77.91 | 2,381,000 |
December 01 2025 | $76.01 | $77.43 | $75.21 | $77.09 | 3,366,100 |
November 28 2025 | $76.39 | $76.95 | $75.95 | $76.41 | 923,600 |
November 26 2025 | $75.50 | $76.59 | $75.32 | $76.00 | 1,938,800 |
November 25 2025 | $74.05 | $75.96 | $73.81 | $75.57 | 2,648,600 |