| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2025 | $1,109.21 | $1,123.96 | $1,098.88 | $1,119.32 | 1,088,798 |
December 09 2025 | $1,107.90 | $1,115.74 | $1,105.61 | $1,111.44 | 904,700 |
December 08 2025 | $1,118.82 | $1,134.18 | $1,114.03 | $1,119.69 | 1,115,900 |
December 05 2025 | $1,121.93 | $1,129.38 | $1,098.26 | $1,099.47 | 1,052,800 |
December 04 2025 | $1,122.53 | $1,129.54 | $1,102.17 | $1,110.08 | 1,511,800 |
December 03 2025 | $1,110.24 | $1,141.72 | $1,105.62 | $1,140.92 | 2,059,500 |
December 02 2025 | $1,089.61 | $1,113.21 | $1,088.68 | $1,108.78 | 1,426,000 |
December 01 2025 | $1,056.03 | $1,091.30 | $1,054.47 | $1,087.99 | 2,103,100 |
November 28 2025 | $1,040.40 | $1,060.28 | $1,035.44 | $1,060.00 | 939,700 |
November 26 2025 | $1,040.67 | $1,055.00 | $1,037.30 | $1,040.97 | 1,572,400 |
November 25 2025 | $993.83 | $1,006.88 | $973.74 | $1,003.22 | 1,193,000 |
November 24 2025 | $977.62 | $995.14 | $977.59 | $987.82 | 1,628,100 |
November 21 2025 | $963.35 | $978.54 | $946.11 | $966.57 | 2,481,800 |
November 20 2025 | $1,042.23 | $1,050.95 | $977.00 | $981.04 | 2,055,100 |
November 19 2025 | $1,005.77 | $1,044.73 | $1,005.00 | $1,039.33 | 1,587,800 |
November 18 2025 | $1,011.08 | $1,017.72 | $993.99 | $1,004.06 | 1,414,000 |
November 17 2025 | $1,004.72 | $1,025.00 | $1,004.27 | $1,020.00 | 1,691,500 |
November 14 2025 | $989.30 | $1,018.07 | $981.00 | $1,006.98 | 1,307,800 |
November 13 2025 | $1,040.99 | $1,041.86 | $1,009.51 | $1,019.86 | 1,406,300 |
November 12 2025 | $1,030.16 | $1,038.70 | $1,025.23 | $1,037.33 | 961,900 |
November 11 2025 | $1,031.77 | $1,036.98 | $1,017.78 | $1,022.42 | 1,026,000 |
November 10 2025 | $1,036.77 | $1,042.79 | $1,021.07 | $1,038.79 | 992,900 |
November 07 2025 | $1,031.10 | $1,035.40 | $996.82 | $1,016.96 | 1,841,900 |
November 06 2025 | $1,039.88 | $1,041.53 | $1,026.44 | $1,029.20 | 1,073,000 |
November 05 2025 | $1,031.10 | $1,050.64 | $1,030.80 | $1,043.75 | 1,169,400 |
