| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $94.04 | $94.22 | $92.66 | $92.74 | 7,919,300 |
December 30 2025 | $94.27 | $94.42 | $93.53 | $93.85 | 6,417,800 |
December 29 2025 | $94.89 | $95.14 | $93.91 | $94.06 | 8,624,200 |
December 26 2025 | $94.89 | $95.00 | $94.26 | $94.79 | 5,169,400 |
December 24 2025 | $94.19 | $95.38 | $94.01 | $94.83 | 5,506,800 |
December 23 2025 | $93.78 | $94.22 | $93.57 | $94.01 | 8,642,100 |
December 22 2025 | $92.74 | $93.93 | $92.59 | $93.82 | 9,512,300 |
December 19 2025 | $91.16 | $92.67 | $91.15 | $92.56 | 37,783,900 |
December 18 2025 | $92.58 | $93.43 | $90.84 | $91.03 | 11,844,100 |
December 17 2025 | $92.31 | $92.87 | $92.02 | $92.14 | 14,819,000 |
December 16 2025 | $92.62 | $92.71 | $90.98 | $91.74 | 12,981,100 |
December 15 2025 | $93.12 | $93.80 | $92.04 | $92.45 | 13,885,200 |
December 12 2025 | $92.66 | $92.96 | $91.67 | $92.31 | 12,532,800 |
December 11 2025 | $90.10 | $92.96 | $89.78 | $92.14 | 15,505,100 |
December 10 2025 | $88.51 | $90.43 | $87.76 | $90.25 | 22,729,100 |
December 09 2025 | $89.80 | $89.81 | $88.35 | $88.46 | 17,101,700 |
December 08 2025 | $89.39 | $90.57 | $88.71 | $89.62 | 13,267,300 |
December 05 2025 | $89.55 | $90.66 | $89.11 | $89.39 | 11,210,900 |
December 04 2025 | $88.96 | $90.19 | $88.88 | $89.77 | 13,433,000 |
December 03 2025 | $85.84 | $88.95 | $85.84 | $88.91 | 14,439,300 |
December 02 2025 | $85.27 | $86.37 | $84.86 | $85.90 | 9,484,000 |
December 01 2025 | $85.41 | $86.14 | $84.75 | $84.98 | 9,794,000 |
November 28 2025 | $85.22 | $86.10 | $84.89 | $85.43 | 6,545,000 |
November 26 2025 | $85.00 | $85.97 | $84.71 | $85.14 | 9,304,300 |
November 25 2025 | $84.12 | $85.12 | $83.20 | $84.68 | 12,966,400 |
