| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $860.78 | $864.19 | $857.56 | $858.55 | 1,489,954 |
December 30 2025 | $860.20 | $864.01 | $857.64 | $861.85 | 1,680,756 |
December 29 2025 | $869.45 | $870.66 | $861.89 | $864.03 | 1,792,476 |
December 26 2025 | $866.81 | $873.73 | $865.18 | $869.51 | 1,324,051 |
December 24 2025 | $854.83 | $872.15 | $854.58 | $868.03 | 1,822,151 |
December 23 2025 | $845.37 | $851.22 | $843.08 | $851.03 | 1,903,349 |
December 22 2025 | $850.25 | $851.74 | $843.59 | $846.27 | 2,373,318 |
December 19 2025 | $852.81 | $854.68 | $845.59 | $851.86 | 10,097,640 |
December 18 2025 | $856.51 | $859.36 | $848.76 | $853.82 | 2,467,502 |
December 17 2025 | $854.73 | $864.76 | $854.46 | $858.86 | 2,363,703 |
December 16 2025 | $853.67 | $859.80 | $840.35 | $856.61 | 3,843,318 |
December 15 2025 | $878.23 | $883.59 | $847.66 | $856.78 | 4,771,436 |
December 12 2025 | $879.42 | $884.72 | $863.31 | $880.58 | 4,808,873 |
December 11 2025 | $872.01 | $882.11 | $868.72 | $880.59 | 3,041,582 |
December 10 2025 | $883.92 | $885.67 | $867.26 | $870.57 | 3,318,294 |
December 09 2025 | $882.95 | $885.11 | $877.64 | $884.54 | 1,899,463 |
December 08 2025 | $889.57 | $890.07 | $879.02 | $883.62 | 2,407,918 |
December 05 2025 | $893.31 | $901.91 | $889.08 | $890.75 | 2,359,794 |
December 04 2025 | $903.04 | $903.97 | $884.18 | $891.92 | 3,787,830 |
December 03 2025 | $916.76 | $922.25 | $911.99 | $918.21 | 1,886,769 |
December 02 2025 | $907.95 | $918.94 | $901.02 | $917.98 | 2,160,592 |
December 01 2025 | $909.19 | $914.54 | $902.23 | $907.95 | 2,087,400 |
November 28 2025 | $901.04 | $910.18 | $899.03 | $909.58 | 1,092,450 |
November 26 2025 | $892.08 | $907.99 | $891.68 | $904.27 | 1,936,171 |
November 25 2025 | $882.76 | $891.78 | $881.24 | $890.40 | 2,534,731 |