| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $95.53 | $96.54 | $95.32 | $95.86 | 4,290,100 |
December 30 2025 | $95.99 | $96.10 | $95.18 | $95.55 | 3,686,900 |
December 29 2025 | $97.54 | $98.30 | $95.82 | $96.20 | 8,837,000 |
December 26 2025 | $94.71 | $101.04 | $94.67 | $97.63 | 10,644,100 |
December 24 2025 | $92.78 | $94.73 | $92.36 | $94.66 | 3,299,500 |
December 23 2025 | $93.41 | $93.54 | $91.96 | $92.48 | 7,975,900 |
December 22 2025 | $96.06 | $96.44 | $92.95 | $93.36 | 11,985,200 |
December 19 2025 | $96.99 | $97.53 | $94.68 | $96.12 | 12,620,400 |
December 18 2025 | $96.69 | $100.02 | $96.65 | $97.14 | 9,594,200 |
December 17 2025 | $95.12 | $96.71 | $93.31 | $96.69 | 6,830,400 |
December 16 2025 | $96.00 | $96.62 | $95.17 | $95.78 | 5,142,500 |
December 15 2025 | $95.67 | $96.04 | $94.45 | $95.67 | 5,730,100 |
December 12 2025 | $95.37 | $96.30 | $94.39 | $95.21 | 5,260,200 |
December 11 2025 | $92.95 | $95.30 | $92.95 | $95.10 | 6,812,900 |
December 10 2025 | $92.06 | $93.56 | $91.14 | $92.79 | 8,444,700 |
December 09 2025 | $90.72 | $92.16 | $90.53 | $91.81 | 4,650,500 |
December 08 2025 | $90.82 | $91.90 | $89.14 | $91.26 | 7,694,700 |
December 05 2025 | $89.78 | $90.90 | $89.09 | $90.41 | 5,898,900 |
December 04 2025 | $89.41 | $90.42 | $88.43 | $89.82 | 6,759,400 |
December 03 2025 | $88.92 | $91.11 | $88.85 | $89.16 | 7,308,400 |
December 02 2025 | $89.98 | $89.98 | $87.63 | $88.72 | 5,863,800 |
December 01 2025 | $88.65 | $91.31 | $88.40 | $89.59 | 6,570,600 |
November 28 2025 | $88.53 | $89.93 | $88.13 | $88.87 | 4,059,000 |
November 26 2025 | $85.00 | $88.49 | $84.94 | $88.06 | 7,927,600 |
November 25 2025 | $83.35 | $84.96 | $83.09 | $84.91 | 6,520,100 |