| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $93.50 | $93.68 | $92.14 | $92.22 | 7,919,300 |
December 30 2025 | $93.73 | $93.88 | $93.00 | $93.32 | 6,417,800 |
December 29 2025 | $94.35 | $94.60 | $93.37 | $93.52 | 8,624,200 |
December 26 2025 | $94.35 | $94.46 | $93.72 | $94.26 | 5,169,400 |
December 24 2025 | $93.65 | $94.84 | $93.47 | $94.29 | 5,506,800 |
December 23 2025 | $93.25 | $93.68 | $93.04 | $93.47 | 8,642,100 |
December 22 2025 | $92.22 | $93.39 | $92.07 | $93.29 | 9,512,300 |
December 19 2025 | $90.64 | $92.15 | $90.63 | $92.03 | 37,783,900 |
December 18 2025 | $92.05 | $92.90 | $90.33 | $90.52 | 11,844,100 |
December 17 2025 | $91.78 | $92.35 | $91.49 | $91.61 | 14,819,000 |
December 16 2025 | $92.10 | $92.19 | $90.47 | $91.22 | 12,981,100 |
December 15 2025 | $92.59 | $93.27 | $91.51 | $91.92 | 13,885,200 |
December 12 2025 | $92.14 | $92.43 | $91.15 | $91.78 | 12,532,800 |
December 11 2025 | $89.59 | $92.43 | $89.27 | $91.61 | 15,505,100 |
December 10 2025 | $88.00 | $89.91 | $87.26 | $89.73 | 22,729,100 |
December 09 2025 | $89.29 | $89.30 | $87.84 | $87.95 | 17,101,700 |
December 08 2025 | $88.88 | $90.06 | $88.21 | $89.11 | 13,267,300 |
December 05 2025 | $89.04 | $90.15 | $88.61 | $88.88 | 11,210,900 |
December 04 2025 | $88.46 | $89.67 | $88.38 | $89.26 | 13,433,000 |
December 03 2025 | $85.35 | $88.45 | $85.35 | $88.41 | 14,439,300 |
December 02 2025 | $84.79 | $85.87 | $84.38 | $85.41 | 9,484,000 |
December 01 2025 | $84.92 | $85.65 | $84.27 | $84.50 | 9,794,000 |
November 28 2025 | $84.74 | $85.61 | $84.41 | $84.94 | 6,545,000 |
November 26 2025 | $84.52 | $85.48 | $84.23 | $84.66 | 9,304,300 |
November 25 2025 | $83.64 | $84.64 | $82.73 | $84.20 | 12,966,400 |