| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $176.64 | $176.87 | $171.13 | $172.14 | 3,552,200 |
December 30 2025 | $180.14 | $181.33 | $175.13 | $175.93 | 6,008,000 |
December 29 2025 | $178.87 | $184.63 | $176.57 | $179.55 | 3,906,300 |
December 26 2025 | $182.18 | $182.39 | $178.06 | $181.41 | 3,351,600 |
December 24 2025 | $179.08 | $182.42 | $177.65 | $179.43 | 3,067,000 |
December 23 2025 | $175.39 | $178.27 | $174.37 | $178.12 | 3,721,100 |
December 22 2025 | $186.33 | $187.04 | $171.72 | $176.63 | 8,685,200 |
December 19 2025 | $176.70 | $185.13 | $175.55 | $180.95 | 36,269,600 |
December 18 2025 | $174.67 | $181.36 | $174.30 | $174.88 | 9,147,100 |
December 17 2025 | $179.77 | $181.54 | $165.35 | $166.14 | 6,693,100 |
December 16 2025 | $171.95 | $177.25 | $170.61 | $174.45 | 5,857,000 |
December 15 2025 | $178.16 | $180.85 | $171.69 | $171.91 | 5,781,900 |
December 12 2025 | $184.20 | $185.68 | $169.89 | $176.21 | 9,677,900 |
December 11 2025 | $176.69 | $188.63 | $173.32 | $187.06 | 7,468,900 |
December 10 2025 | $169.58 | $182.34 | $168.78 | $181.82 | 7,966,000 |
December 09 2025 | $169.57 | $171.72 | $166.76 | $169.41 | 3,709,900 |
December 08 2025 | $170.80 | $172.87 | $166.63 | $169.65 | 4,272,200 |
December 05 2025 | $161.88 | $169.34 | $161.88 | $168.77 | 5,815,300 |
December 04 2025 | $154.80 | $161.41 | $152.90 | $160.88 | 6,303,300 |
December 03 2025 | $159.27 | $159.30 | $151.19 | $155.35 | 6,756,400 |
December 02 2025 | $166.74 | $169.46 | $156.03 | $159.74 | 7,657,400 |
December 01 2025 | $159.95 | $165.00 | $156.99 | $163.29 | 7,882,200 |
November 28 2025 | $159.75 | $163.42 | $156.55 | $163.08 | 3,232,100 |
November 26 2025 | $156.74 | $161.06 | $156.12 | $157.50 | 4,853,800 |
November 25 2025 | $149.77 | $155.77 | $147.47 | $155.17 | 5,467,700 |