| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $111.42 | $112.13 | $110.82 | $111.82 | 2,124,800 |
December 30 2025 | $111.59 | $112.41 | $111.00 | $111.52 | 2,071,700 |
December 29 2025 | $113.27 | $113.99 | $110.69 | $111.45 | 4,149,500 |
December 26 2025 | $114.63 | $114.85 | $113.59 | $114.04 | 2,077,400 |
December 24 2025 | $113.32 | $115.15 | $112.75 | $114.81 | 1,845,000 |
December 23 2025 | $115.11 | $115.95 | $112.65 | $113.53 | 3,285,200 |
December 22 2025 | $114.30 | $116.32 | $114.06 | $116.02 | 3,856,100 |
December 19 2025 | $113.03 | $114.18 | $112.03 | $113.99 | 7,303,500 |
December 18 2025 | $112.15 | $114.32 | $111.58 | $112.85 | 3,780,800 |
December 17 2025 | $113.00 | $114.83 | $109.85 | $110.27 | 5,600,500 |
December 16 2025 | $108.00 | $112.87 | $107.72 | $112.48 | 6,384,800 |
December 15 2025 | $106.92 | $108.64 | $106.28 | $107.70 | 4,200,200 |
December 12 2025 | $108.69 | $109.62 | $106.63 | $106.84 | 3,772,800 |
December 11 2025 | $107.85 | $109.20 | $106.52 | $108.39 | 4,703,200 |
December 10 2025 | $105.87 | $108.19 | $104.95 | $107.74 | 7,534,600 |
December 09 2025 | $104.26 | $107.43 | $103.68 | $105.70 | 4,916,200 |
December 08 2025 | $105.33 | $105.37 | $103.66 | $104.50 | 6,599,700 |
December 05 2025 | $104.35 | $105.63 | $103.04 | $104.95 | 6,375,300 |
December 04 2025 | $108.72 | $109.12 | $104.44 | $104.73 | 7,449,500 |
December 03 2025 | $104.88 | $109.66 | $104.68 | $108.48 | 6,287,200 |
December 02 2025 | $101.50 | $105.46 | $100.84 | $104.38 | 7,095,900 |
December 01 2025 | $100.29 | $103.22 | $100.02 | $101.12 | 3,709,600 |
November 28 2025 | $101.81 | $103.19 | $101.60 | $101.96 | 2,253,700 |
November 26 2025 | $99.64 | $103.20 | $98.96 | $101.59 | 5,216,600 |
November 25 2025 | $96.19 | $99.88 | $95.94 | $98.91 | 8,935,600 |