| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $1,065.32 | $1,067.69 | $1,052.66 | $1,052.91 | 327,600 |
December 30 2025 | $1,070.82 | $1,072.25 | $1,064.39 | $1,065.67 | 273,100 |
December 29 2025 | $1,073.28 | $1,074.27 | $1,065.13 | $1,070.68 | 295,100 |
December 26 2025 | $1,072.96 | $1,073.92 | $1,066.97 | $1,070.39 | 230,300 |
December 24 2025 | $1,072.08 | $1,076.51 | $1,066.35 | $1,071.23 | 195,100 |
December 23 2025 | $1,067.88 | $1,073.96 | $1,065.76 | $1,068.86 | 265,400 |
December 22 2025 | $1,048.97 | $1,073.20 | $1,048.42 | $1,070.49 | 575,500 |
December 19 2025 | $1,049.58 | $1,051.16 | $1,040.53 | $1,042.91 | 1,174,100 |
December 18 2025 | $1,056.42 | $1,060.95 | $1,040.23 | $1,047.65 | 588,400 |
December 17 2025 | $1,055.33 | $1,066.10 | $1,047.31 | $1,047.66 | 648,100 |
December 16 2025 | $1,063.75 | $1,065.55 | $1,046.57 | $1,050.75 | 651,500 |
December 15 2025 | $1,077.59 | $1,080.96 | $1,060.94 | $1,064.54 | 564,700 |
December 12 2025 | $1,089.23 | $1,089.23 | $1,067.34 | $1,071.36 | 608,000 |
December 11 2025 | $1,067.20 | $1,086.35 | $1,063.40 | $1,083.90 | 774,100 |
December 10 2025 | $1,059.70 | $1,072.03 | $1,054.07 | $1,065.72 | 840,700 |
December 09 2025 | $1,043.00 | $1,056.60 | $1,041.93 | $1,053.87 | 445,300 |
December 08 2025 | $1,056.51 | $1,061.29 | $1,039.94 | $1,044.73 | 612,600 |
December 05 2025 | $1,051.09 | $1,056.51 | $1,045.58 | $1,054.70 | 544,100 |
December 04 2025 | $1,058.07 | $1,063.98 | $1,050.06 | $1,052.94 | 597,800 |
December 03 2025 | $1,021.12 | $1,064.21 | $1,018.75 | $1,057.14 | 863,200 |
December 02 2025 | $1,021.05 | $1,023.12 | $1,009.30 | $1,016.76 | 376,500 |
December 01 2025 | $1,017.13 | $1,030.42 | $1,015.17 | $1,018.05 | 624,600 |
November 28 2025 | $1,027.79 | $1,031.76 | $1,021.89 | $1,025.26 | 300,300 |
November 26 2025 | $1,009.41 | $1,026.26 | $1,008.36 | $1,018.17 | 561,000 |
November 25 2025 | $998.03 | $1,011.26 | $989.64 | $1,008.10 | 688,700 |