| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $183.76 | $183.96 | $182.00 | $182.67 | 658,800 |
December 30 2025 | $183.16 | $184.50 | $182.17 | $183.80 | 755,800 |
December 29 2025 | $182.64 | $183.06 | $181.12 | $182.10 | 849,300 |
December 26 2025 | $182.03 | $182.53 | $179.93 | $181.08 | 400,400 |
December 24 2025 | $182.70 | $183.51 | $181.56 | $181.90 | 352,300 |
December 23 2025 | $181.99 | $183.13 | $180.65 | $182.95 | 770,900 |
December 22 2025 | $180.13 | $181.13 | $177.50 | $180.85 | 1,255,000 |
December 19 2025 | $176.60 | $179.66 | $176.36 | $177.15 | 4,275,700 |
December 18 2025 | $179.91 | $180.40 | $176.27 | $176.83 | 1,513,700 |
December 17 2025 | $175.77 | $180.63 | $175.51 | $180.56 | 2,037,200 |
December 16 2025 | $180.02 | $180.12 | $174.43 | $174.66 | 1,936,400 |
December 15 2025 | $181.77 | $181.77 | $177.69 | $180.50 | 1,628,200 |
December 12 2025 | $184.35 | $185.67 | $179.33 | $181.37 | 1,369,700 |
December 11 2025 | $179.89 | $184.33 | $179.89 | $183.88 | 1,814,100 |
December 10 2025 | $182.35 | $183.10 | $178.74 | $181.66 | 1,803,400 |
December 09 2025 | $177.48 | $183.98 | $177.00 | $181.87 | 2,574,300 |
December 08 2025 | $177.63 | $178.89 | $174.78 | $177.32 | 1,840,500 |
December 05 2025 | $178.52 | $180.80 | $178.46 | $178.94 | 1,494,400 |
December 04 2025 | $174.03 | $178.58 | $173.23 | $178.23 | 1,331,600 |
December 03 2025 | $171.95 | $175.57 | $171.45 | $173.97 | 1,570,800 |
December 02 2025 | $174.59 | $174.59 | $169.98 | $170.09 | 1,481,800 |
December 01 2025 | $173.57 | $177.86 | $172.53 | $174.92 | 1,425,200 |
November 28 2025 | $171.78 | $174.79 | $171.77 | $173.57 | 558,400 |
November 26 2025 | $170.18 | $172.80 | $169.83 | $171.41 | 674,900 |
November 25 2025 | $167.11 | $169.40 | $165.46 | $169.36 | 1,349,100 |