| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $862.15 | $865.56 | $858.92 | $859.92 | 1,489,954 |
December 30 2025 | $861.57 | $865.38 | $859.01 | $863.22 | 1,680,756 |
December 29 2025 | $870.84 | $872.04 | $863.26 | $865.40 | 1,792,476 |
December 26 2025 | $868.19 | $875.12 | $866.56 | $870.89 | 1,324,051 |
December 24 2025 | $856.19 | $873.54 | $855.94 | $869.41 | 1,822,151 |
December 23 2025 | $846.71 | $852.58 | $844.42 | $852.39 | 1,903,349 |
December 22 2025 | $851.60 | $853.09 | $844.93 | $847.61 | 2,373,318 |
December 19 2025 | $854.16 | $856.04 | $846.93 | $853.21 | 10,097,640 |
December 18 2025 | $857.88 | $860.72 | $850.11 | $855.18 | 2,467,502 |
December 17 2025 | $856.09 | $866.14 | $855.82 | $860.22 | 2,363,703 |
December 16 2025 | $855.02 | $861.16 | $841.69 | $857.97 | 3,843,318 |
December 15 2025 | $879.63 | $885.00 | $849.01 | $858.14 | 4,771,436 |
December 12 2025 | $880.82 | $886.12 | $864.68 | $881.98 | 4,808,873 |
December 11 2025 | $873.40 | $883.51 | $870.10 | $881.99 | 3,041,582 |
December 10 2025 | $885.32 | $887.08 | $868.64 | $871.95 | 3,318,294 |
December 09 2025 | $884.36 | $886.52 | $879.03 | $885.94 | 1,899,463 |
December 08 2025 | $890.99 | $891.49 | $880.42 | $885.03 | 2,407,918 |
December 05 2025 | $894.73 | $903.34 | $890.49 | $892.16 | 2,359,794 |
December 04 2025 | $904.48 | $905.41 | $885.58 | $893.34 | 3,787,830 |
December 03 2025 | $918.22 | $923.72 | $913.44 | $919.67 | 1,886,769 |
December 02 2025 | $909.40 | $920.41 | $902.46 | $919.44 | 2,160,592 |
December 01 2025 | $910.63 | $916.00 | $903.66 | $909.40 | 2,087,400 |
November 28 2025 | $902.47 | $911.63 | $900.46 | $911.02 | 1,092,450 |
November 26 2025 | $893.50 | $909.44 | $893.10 | $905.71 | 1,936,171 |
November 25 2025 | $884.17 | $893.20 | $882.64 | $891.82 | 2,534,731 |