| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $162.67 | $164.28 | $161.00 | $161.11 | 1,845,100 |
December 30 2025 | $161.78 | $162.84 | $160.84 | $162.40 | 2,220,600 |
December 29 2025 | $160.78 | $163.98 | $159.71 | $161.62 | 2,856,100 |
December 26 2025 | $161.45 | $162.78 | $160.13 | $161.45 | 2,317,500 |
December 24 2025 | $160.77 | $162.36 | $159.55 | $161.74 | 1,342,200 |
December 23 2025 | $161.35 | $163.48 | $159.91 | $161.45 | 3,772,000 |
December 22 2025 | $163.78 | $164.09 | $160.63 | $161.35 | 4,379,200 |
December 19 2025 | $166.24 | $170.94 | $162.25 | $162.58 | 7,141,800 |
December 18 2025 | $165.20 | $171.45 | $162.22 | $165.71 | 7,652,500 |
December 17 2025 | $173.53 | $174.66 | $158.26 | $159.53 | 6,902,900 |
December 16 2025 | $166.19 | $173.45 | $166.09 | $172.97 | 4,190,100 |
December 15 2025 | $172.48 | $172.52 | $166.52 | $167.79 | 4,287,400 |
December 12 2025 | $174.72 | $179.50 | $167.04 | $169.63 | 5,870,200 |
December 11 2025 | $161.60 | $174.41 | $160.57 | $174.12 | 6,197,100 |
December 10 2025 | $164.88 | $165.56 | $158.21 | $164.72 | 5,778,100 |
December 09 2025 | $164.91 | $169.44 | $164.28 | $164.36 | 3,939,500 |
December 08 2025 | $167.36 | $167.36 | $163.61 | $165.66 | 4,230,200 |
December 05 2025 | $176.03 | $176.14 | $166.01 | $166.71 | 4,524,300 |
December 04 2025 | $171.43 | $177.56 | $170.00 | $175.59 | 3,408,700 |
December 03 2025 | $172.18 | $173.37 | $168.48 | $171.18 | 2,492,600 |
December 02 2025 | $174.92 | $175.47 | $170.89 | $172.08 | 3,029,200 |
December 01 2025 | $175.53 | $175.99 | $172.21 | $173.16 | 3,251,000 |
November 28 2025 | $178.51 | $180.27 | $177.52 | $178.37 | 1,908,400 |
November 26 2025 | $173.52 | $177.26 | $172.61 | $176.31 | 2,937,800 |
November 25 2025 | $173.60 | $174.25 | $165.45 | $170.37 | 3,865,100 |