| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $1,076.11 | $1,079.84 | $1,070.80 | $1,071.05 | 1,646,700 |
December 30 2025 | $1,075.31 | $1,078.71 | $1,068.44 | $1,076.10 | 1,251,500 |
December 29 2025 | $1,074.30 | $1,081.83 | $1,070.75 | $1,075.08 | 1,653,000 |
December 26 2025 | $1,073.34 | $1,077.73 | $1,064.69 | $1,074.11 | 1,014,600 |
December 24 2025 | $1,071.01 | $1,082.06 | $1,069.08 | $1,073.34 | 932,800 |
December 23 2025 | $1,059.90 | $1,084.80 | $1,059.90 | $1,068.02 | 2,108,600 |
December 22 2025 | $1,073.08 | $1,079.82 | $1,059.41 | $1,072.84 | 2,625,600 |
December 19 2025 | $1,055.43 | $1,071.74 | $1,055.43 | $1,067.82 | 5,829,100 |
December 18 2025 | $1,038.28 | $1,075.61 | $1,036.02 | $1,053.31 | 3,848,600 |
December 17 2025 | $1,060.70 | $1,060.70 | $1,032.91 | $1,038.27 | 3,726,600 |
December 16 2025 | $1,059.90 | $1,064.64 | $1,032.73 | $1,050.72 | 4,024,500 |
December 15 2025 | $1,029.06 | $1,061.40 | $1,029.06 | $1,058.60 | 4,648,400 |
December 12 2025 | $1,005.35 | $1,025.42 | $1,000.11 | $1,024.04 | 3,275,200 |
December 11 2025 | $1,004.74 | $1,028.07 | $983.66 | $1,005.97 | 4,517,000 |
December 10 2025 | $981.67 | $999.61 | $973.82 | $990.28 | 2,966,300 |
December 09 2025 | $999.45 | $1,008.58 | $975.87 | $978.90 | 2,569,700 |
December 08 2025 | $1,007.32 | $1,010.77 | $985.54 | $994.22 | 3,088,600 |
December 05 2025 | $1,020.38 | $1,023.92 | $1,000.60 | $1,006.89 | 2,502,100 |
December 04 2025 | $1,029.14 | $1,029.14 | $1,003.77 | $1,011.06 | 3,854,900 |
December 03 2025 | $1,042.85 | $1,047.92 | $1,018.86 | $1,030.06 | 3,447,000 |
December 02 2025 | $1,049.01 | $1,064.57 | $1,036.84 | $1,042.58 | 3,280,000 |
December 01 2025 | $1,070.75 | $1,080.48 | $1,051.43 | $1,054.31 | 3,070,200 |
November 28 2025 | $1,093.01 | $1,095.33 | $1,064.08 | $1,071.83 | 2,732,200 |
November 26 2025 | $1,098.27 | $1,108.23 | $1,094.39 | $1,100.61 | 3,093,700 |
November 25 2025 | $1,072.19 | $1,107.35 | $1,069.62 | $1,106.19 | 4,181,500 |