| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $875.61 | $877.49 | $868.37 | $870.56 | 1,221,500 |
December 30 2025 | $886.15 | $886.43 | $872.72 | $875.93 | 1,833,300 |
December 29 2025 | $897.75 | $897.78 | $883.00 | $883.62 | 1,578,000 |
December 26 2025 | $902.25 | $904.55 | $896.62 | $898.33 | 995,300 |
December 24 2025 | $892.51 | $903.13 | $890.07 | $902.04 | 771,800 |
December 23 2025 | $891.71 | $897.22 | $885.12 | $893.05 | 1,210,200 |
December 22 2025 | $887.91 | $896.79 | $886.25 | $890.37 | 1,442,300 |
December 19 2025 | $874.69 | $891.11 | $873.48 | $884.90 | 4,808,300 |
December 18 2025 | $872.05 | $884.22 | $866.30 | $867.89 | 2,066,300 |
December 17 2025 | $877.82 | $887.37 | $860.10 | $863.96 | 2,213,300 |
December 16 2025 | $881.68 | $887.64 | $865.93 | $870.71 | 2,161,600 |
December 15 2025 | $883.44 | $895.79 | $881.05 | $881.05 | 1,976,600 |
December 12 2025 | $904.98 | $906.21 | $878.47 | $879.44 | 2,715,200 |
December 11 2025 | $881.44 | $910.28 | $879.48 | $902.28 | 2,683,000 |
December 10 2025 | $862.99 | $888.59 | $860.93 | $880.70 | 2,394,300 |
December 09 2025 | $857.69 | $875.24 | $856.01 | $868.16 | 2,274,800 |
December 08 2025 | $852.83 | $862.20 | $848.08 | $858.37 | 2,238,100 |
December 05 2025 | $829.22 | $847.98 | $828.49 | $846.36 | 2,277,500 |
December 04 2025 | $827.52 | $835.89 | $826.49 | $829.79 | 1,670,800 |
December 03 2025 | $805.15 | $829.87 | $805.15 | $828.54 | 2,347,900 |
December 02 2025 | $803.33 | $811.83 | $800.54 | $807.38 | 2,254,200 |
December 01 2025 | $806.73 | $812.78 | $797.88 | $799.11 | 2,133,200 |