|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+3.70/+2.13%
|
173.10
|
177.70
|
173.10
|
177.20
|
176.54
|
177.20
|
107,100
|
|
|
1/6/2026
|
-1.00/-0.57%
|
176.40
|
176.40
|
172.80
|
173.50
|
174.32
|
173.50
|
125,600
|
|
|
1/5/2026
|
-0.50/-0.29%
|
175.00
|
176.80
|
172.80
|
174.50
|
174.74
|
174.50
|
111,500
|
|
|
12/31/2025
|
-0.30/-0.17%
|
175.70
|
175.70
|
174.00
|
175.00
|
174.67
|
175.00
|
57,200
|
|
|
12/30/2025
|
-1.70/-0.96%
|
176.00
|
176.40
|
173.00
|
175.30
|
174.48
|
175.30
|
90,700
|
|
|
12/29/2025
|
+0.40/+0.23%
|
177.00
|
178.70
|
176.20
|
177.00
|
177.41
|
177.00
|
95,500
|
|
|
12/26/2025
|
+1.60/+0.91%
|
174.20
|
177.30
|
174.20
|
176.60
|
175.54
|
176.60
|
113,700
|
|
|
12/25/2025
|
-1.10/-0.62%
|
174.00
|
179.00
|
174.00
|
175.00
|
176.72
|
175.00
|
113,800
|
|
|
12/24/2025
|
-6.90/-3.77%
|
184.70
|
184.70
|
176.00
|
176.10
|
177.21
|
176.10
|
118,600
|
|
|
12/23/2025
|
+6.80/+3.86%
|
178.00
|
183.00
|
175.30
|
183.00
|
179.74
|
183.00
|
225,500
|
|
|
12/22/2025
|
+2.20/+1.26%
|
173.00
|
177.00
|
172.50
|
176.20
|
174.27
|
176.20
|
137,800
|
|
|
12/19/2025
|
-10.60/-5.74%
|
184.20
|
184.20
|
172.50
|
174.00
|
175.30
|
174.00
|
343,200
|
|
|
12/18/2025
|
-4.20/-2.22%
|
189.10
|
191.00
|
182.70
|
184.60
|
184.46
|
184.60
|
106,100
|
|
|
12/17/2025
|
+11.20/+6.31%
|
177.60
|
188.80
|
175.30
|
188.80
|
184.42
|
188.80
|
209,500
|
|
|
12/16/2025
|
+2.30/+1.31%
|
176.10
|
182.00
|
176.10
|
177.60
|
178.97
|
177.60
|
289,100
|
|
|
12/15/2025
|
-0.70/-0.40%
|
176.00
|
180.00
|
171.10
|
175.30
|
174.88
|
175.30
|
409,200
|
|
|
12/12/2025
|
+6.30/+3.71%
|
171.10
|
181.50
|
171.10
|
176.00
|
176.69
|
176.00
|
312,600
|
|
|
12/11/2025
|
+11.10/+7.00%
|
158.60
|
169.70
|
158.20
|
169.70
|
166.51
|
169.70
|
521,000
|
|
|
12/10/2025
|
+1.50/+0.95%
|
157.10
|
159.50
|
157.10
|
158.60
|
158.52
|
158.60
|
76,600
|
|
|
12/9/2025
|
+1.20/+0.77%
|
156.00
|
157.90
|
156.00
|
157.10
|
156.83
|
157.10
|
145,100
|
|
|