| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $75.52 | $76.39 | $75.35 | $76.22 | 1,862,500 |
December 30 2025 | $76.66 | $76.94 | $75.77 | $75.82 | 1,214,200 |
December 29 2025 | $76.68 | $76.82 | $75.92 | $76.53 | 1,229,100 |
December 26 2025 | $76.83 | $76.94 | $76.00 | $76.33 | 1,054,800 |
December 24 2025 | $77.10 | $77.10 | $76.42 | $76.45 | 645,500 |
December 23 2025 | $76.38 | $77.68 | $76.38 | $77.01 | 1,497,300 |
December 22 2025 | $77.99 | $78.23 | $76.26 | $76.31 | 1,871,300 |
December 19 2025 | $76.91 | $78.20 | $76.77 | $77.56 | 5,554,600 |
December 18 2025 | $77.61 | $78.67 | $76.96 | $77.16 | 3,602,900 |
December 17 2025 | $76.82 | $78.34 | $76.19 | $77.87 | 2,746,100 |
December 16 2025 | $77.40 | $77.56 | $76.34 | $76.43 | 2,309,600 |
December 15 2025 | $77.96 | $78.15 | $76.24 | $77.61 | 2,366,300 |
December 12 2025 | $78.21 | $78.74 | $77.66 | $78.05 | 1,688,600 |
December 11 2025 | $75.11 | $78.53 | $74.78 | $77.52 | 2,956,500 |
December 10 2025 | $75.36 | $75.62 | $74.33 | $74.99 | 2,427,200 |
December 09 2025 | $76.56 | $76.56 | $75.02 | $75.59 | 1,865,900 |
December 08 2025 | $77.07 | $77.40 | $76.02 | $76.14 | 2,106,300 |
December 05 2025 | $78.88 | $79.44 | $76.70 | $76.76 | 2,060,300 |
December 04 2025 | $78.47 | $79.34 | $78.09 | $79.07 | 1,985,100 |
December 03 2025 | $78.15 | $79.14 | $77.98 | $78.15 | 2,109,800 |
December 02 2025 | $78.65 | $78.68 | $76.95 | $77.83 | 2,716,200 |
December 01 2025 | $77.86 | $79.77 | $77.57 | $78.65 | 3,580,500 |
November 28 2025 | $77.97 | $78.35 | $77.56 | $77.56 | 1,505,700 |
November 26 2025 | $76.83 | $77.92 | $76.51 | $77.28 | 1,816,900 |
November 25 2025 | $76.74 | $78.01 | $76.55 | $76.56 | 3,314,900 |