| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2025 | $886.33 | $895.97 | $868.44 | $872.33 | 2,211,500 |
December 16 2025 | $890.23 | $896.24 | $874.32 | $879.15 | 2,160,800 |
December 15 2025 | $892.00 | $904.47 | $889.59 | $889.59 | 1,816,241 |
December 12 2025 | $913.75 | $914.99 | $887.03 | $887.96 | 2,671,852 |
December 11 2025 | $889.98 | $919.10 | $888.00 | $911.03 | 2,683,000 |
December 10 2025 | $871.35 | $897.20 | $869.27 | $889.24 | 2,394,300 |
December 09 2025 | $866.00 | $883.72 | $864.31 | $876.58 | 2,274,800 |
December 08 2025 | $861.10 | $870.56 | $856.30 | $866.69 | 2,238,100 |
December 05 2025 | $837.26 | $856.20 | $836.52 | $854.56 | 2,277,500 |
December 04 2025 | $835.54 | $843.99 | $834.50 | $837.83 | 1,670,800 |
December 03 2025 | $812.95 | $837.91 | $812.95 | $836.57 | 2,347,900 |
December 02 2025 | $811.12 | $819.70 | $808.30 | $815.21 | 2,254,200 |
December 01 2025 | $814.55 | $820.66 | $805.62 | $806.86 | 2,133,200 |
November 28 2025 | $815.95 | $826.47 | $814.91 | $821.97 | 868,300 |
November 26 2025 | $801.86 | $815.54 | $801.03 | $811.98 | 1,862,500 |
November 25 2025 | $793.07 | $801.29 | $774.15 | $798.36 | 2,252,900 |
November 24 2025 | $774.80 | $790.07 | $771.54 | $786.81 | 2,319,500 |
November 21 2025 | $773.00 | $776.52 | $750.28 | $770.21 | 2,284,700 |
November 20 2025 | $791.33 | $811.97 | $768.38 | $769.88 | 2,599,000 |
November 19 2025 | $772.47 | $783.98 | $771.18 | $782.11 | 1,521,100 |
November 18 2025 | $768.25 | $783.81 | $762.76 | $772.47 | 1,673,500 |
November 17 2025 | $786.10 | $792.80 | $766.70 | $771.73 | 1,850,600 |
November 14 2025 | $791.63 | $796.66 | $774.16 | $787.01 | 2,552,000 |
November 13 2025 | $828.95 | $837.13 | $801.05 | $801.53 | 2,557,400 |
November 12 2025 | $810.11 | $835.86 | $810.11 | $834.83 | 2,954,100 |
