| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $1,042.56 | $1,062.68 | $1,042.56 | $1,056.02 | 2,319,600 |
December 18 2025 | $1,047.97 | $1,051.81 | $1,035.15 | $1,036.31 | 1,645,400 |
December 17 2025 | $1,060.77 | $1,065.12 | $1,010.01 | $1,015.43 | 2,140,900 |
December 16 2025 | $1,081.53 | $1,088.06 | $1,065.94 | $1,076.05 | 956,300 |
December 15 2025 | $1,089.35 | $1,097.71 | $1,079.59 | $1,087.82 | 1,283,400 |
December 12 2025 | $1,109.39 | $1,114.56 | $1,077.19 | $1,080.85 | 1,623,000 |
December 11 2025 | $1,114.75 | $1,127.75 | $1,095.47 | $1,122.84 | 1,403,600 |
December 10 2025 | $1,109.40 | $1,123.96 | $1,098.88 | $1,119.32 | 1,093,600 |
December 09 2025 | $1,107.90 | $1,115.74 | $1,105.61 | $1,111.44 | 904,939 |
December 08 2025 | $1,118.82 | $1,134.18 | $1,114.03 | $1,119.69 | 1,118,835 |
December 05 2025 | $1,121.93 | $1,129.38 | $1,098.26 | $1,099.47 | 1,054,353 |
December 04 2025 | $1,122.53 | $1,129.54 | $1,102.17 | $1,110.08 | 1,511,799 |
December 03 2025 | $1,110.24 | $1,141.72 | $1,105.62 | $1,140.92 | 2,059,508 |
December 02 2025 | $1,089.61 | $1,113.21 | $1,088.68 | $1,108.78 | 1,425,973 |
December 01 2025 | $1,056.03 | $1,091.30 | $1,054.47 | $1,087.99 | 2,099,620 |
November 28 2025 | $1,040.40 | $1,060.28 | $1,035.44 | $1,060.00 | 939,565 |
November 26 2025 | $1,040.67 | $1,055.00 | $1,037.30 | $1,040.97 | 1,572,350 |
November 25 2025 | $993.83 | $1,006.88 | $973.74 | $1,003.22 | 1,193,049 |
November 24 2025 | $977.62 | $995.14 | $977.59 | $987.82 | 1,628,053 |
November 21 2025 | $963.35 | $978.54 | $946.11 | $966.57 | 2,481,789 |
November 20 2025 | $1,042.23 | $1,050.95 | $977.00 | $981.04 | 2,055,079 |
November 19 2025 | $1,005.77 | $1,044.73 | $1,005.00 | $1,039.33 | 1,587,782 |
November 18 2025 | $1,011.08 | $1,017.72 | $993.99 | $1,004.06 | 1,414,014 |
November 17 2025 | $1,004.72 | $1,025.00 | $1,004.27 | $1,020.00 | 1,691,487 |
November 14 2025 | $989.30 | $1,018.07 | $981.00 | $1,006.98 | 1,308,114 |
