| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $398.35 | $399.22 | $390.68 | $391.95 | 117,900 |
December 30 2025 | $399.93 | $401.25 | $397.45 | $398.43 | 90,400 |
December 29 2025 | $406.73 | $406.73 | $399.01 | $401.61 | 104,800 |
December 26 2025 | $404.80 | $409.32 | $402.48 | $406.16 | 52,300 |
December 24 2025 | $399.61 | $409.08 | $398.64 | $404.99 | 60,000 |
December 23 2025 | $405.80 | $408.41 | $400.67 | $403.85 | 104,500 |
December 22 2025 | $403.67 | $410.19 | $402.62 | $406.15 | 101,300 |
December 19 2025 | $399.15 | $404.76 | $395.06 | $403.82 | 380,200 |
December 18 2025 | $408.38 | $412.25 | $399.86 | $401.28 | 242,400 |
December 17 2025 | $406.04 | $413.38 | $404.25 | $406.41 | 168,100 |
December 16 2025 | $409.60 | $413.84 | $403.84 | $408.43 | 122,000 |
December 15 2025 | $413.30 | $414.02 | $403.39 | $407.45 | 177,600 |
December 12 2025 | $427.09 | $427.53 | $406.19 | $412.32 | 163,300 |
December 11 2025 | $420.71 | $427.27 | $418.12 | $425.45 | 174,200 |
December 10 2025 | $410.21 | $422.09 | $410.08 | $418.54 | 155,900 |
December 09 2025 | $401.71 | $409.33 | $400.82 | $409.32 | 287,500 |
December 08 2025 | $407.33 | $411.06 | $402.76 | $404.13 | 203,400 |
December 05 2025 | $405.67 | $410.74 | $402.41 | $402.83 | 258,100 |
December 04 2025 | $406.63 | $411.58 | $406.47 | $406.95 | 176,100 |
December 03 2025 | $403.72 | $411.54 | $402.67 | $408.97 | 180,700 |
December 02 2025 | $400.24 | $404.35 | $397.61 | $401.00 | 216,200 |
December 01 2025 | $396.52 | $404.69 | $389.51 | $398.50 | 227,800 |
November 28 2025 | $401.15 | $403.88 | $398.36 | $399.17 | 139,100 |
November 26 2025 | $404.74 | $410.68 | $401.05 | $401.05 | 232,400 |
November 25 2025 | $401.81 | $415.83 | $399.92 | $406.67 | 131,300 |