| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $491.09 | $492.98 | $484.00 | $484.16 | 178,300 |
December 30 2025 | $491.75 | $496.24 | $488.23 | $491.26 | 154,700 |
December 29 2025 | $496.98 | $497.03 | $490.72 | $493.82 | 140,400 |
December 26 2025 | $493.00 | $496.76 | $491.90 | $495.39 | 123,800 |
December 24 2025 | $493.41 | $495.88 | $488.64 | $494.47 | 89,600 |
December 23 2025 | $493.22 | $494.64 | $487.36 | $491.80 | 231,200 |
December 22 2025 | $494.00 | $494.59 | $484.11 | $492.73 | 399,900 |
December 19 2025 | $489.93 | $496.24 | $488.40 | $494.16 | 804,600 |
December 18 2025 | $491.28 | $506.11 | $488.69 | $491.27 | 366,900 |
December 17 2025 | $487.48 | $492.25 | $483.78 | $484.76 | 617,600 |
December 16 2025 | $495.67 | $497.71 | $485.50 | $489.70 | 303,500 |
December 15 2025 | $506.72 | $506.72 | $490.91 | $493.38 | 369,200 |
December 12 2025 | $514.13 | $515.83 | $501.67 | $502.95 | 297,100 |
December 11 2025 | $507.01 | $522.09 | $504.10 | $512.00 | 567,100 |
December 10 2025 | $500.09 | $508.33 | $496.35 | $502.97 | 507,300 |
December 09 2025 | $497.08 | $499.92 | $494.78 | $497.71 | 445,500 |
December 08 2025 | $507.17 | $511.78 | $495.79 | $500.64 | 590,200 |
December 05 2025 | $502.94 | $509.25 | $500.63 | $508.79 | 370,900 |
December 04 2025 | $494.24 | $506.87 | $486.86 | $501.93 | 712,200 |
December 03 2025 | $484.62 | $503.73 | $483.30 | $497.23 | 762,800 |
December 02 2025 | $489.30 | $489.30 | $478.93 | $484.58 | 490,900 |
December 01 2025 | $488.62 | $494.98 | $485.21 | $486.74 | 478,100 |
November 28 2025 | $493.56 | $497.60 | $490.62 | $496.10 | 215,700 |
November 26 2025 | $479.05 | $496.88 | $479.05 | $490.66 | 591,300 |
November 25 2025 | $468.61 | $483.15 | $464.78 | $481.47 | 460,600 |