| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $162.45 | $164.05 | $160.78 | $160.89 | 1,845,100 |
December 30 2025 | $161.56 | $162.61 | $160.62 | $162.18 | 2,220,600 |
December 29 2025 | $160.56 | $163.75 | $159.49 | $161.40 | 2,856,100 |
December 26 2025 | $161.23 | $162.56 | $159.91 | $161.23 | 2,317,500 |
December 24 2025 | $160.55 | $162.14 | $159.33 | $161.52 | 1,342,200 |
December 23 2025 | $161.13 | $163.25 | $159.69 | $161.23 | 3,772,000 |
December 22 2025 | $163.55 | $163.86 | $160.41 | $161.13 | 4,379,200 |
December 19 2025 | $166.01 | $170.70 | $162.03 | $162.36 | 7,141,800 |
December 18 2025 | $164.98 | $171.21 | $162.00 | $165.49 | 7,652,500 |
December 17 2025 | $173.29 | $174.42 | $158.05 | $159.31 | 6,902,900 |
December 16 2025 | $165.96 | $173.21 | $165.86 | $172.74 | 4,190,100 |
December 15 2025 | $172.25 | $172.29 | $166.29 | $167.56 | 4,287,400 |
December 12 2025 | $174.48 | $179.26 | $166.81 | $169.40 | 5,870,200 |
December 11 2025 | $161.38 | $174.17 | $160.35 | $173.88 | 6,197,100 |
December 10 2025 | $164.66 | $165.34 | $158.00 | $164.49 | 5,778,100 |
December 09 2025 | $164.69 | $169.21 | $164.05 | $164.13 | 3,939,500 |
December 08 2025 | $167.13 | $167.13 | $163.38 | $165.44 | 4,230,200 |
December 05 2025 | $175.79 | $175.90 | $165.78 | $166.48 | 4,524,300 |
December 04 2025 | $171.19 | $177.32 | $169.77 | $175.34 | 3,408,700 |
December 03 2025 | $171.95 | $173.13 | $168.25 | $170.94 | 2,492,600 |
December 02 2025 | $174.68 | $175.23 | $170.66 | $171.84 | 3,029,200 |
December 01 2025 | $175.29 | $175.75 | $171.98 | $172.92 | 3,251,000 |
November 28 2025 | $178.26 | $180.03 | $177.28 | $178.12 | 1,908,400 |
November 26 2025 | $173.28 | $177.02 | $172.37 | $176.07 | 2,937,800 |
November 25 2025 | $173.36 | $174.01 | $165.22 | $170.14 | 3,865,100 |