| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $1,077.96 | $1,081.69 | $1,072.64 | $1,072.89 | 1,646,700 |
December 30 2025 | $1,077.16 | $1,080.57 | $1,070.28 | $1,077.95 | 1,251,500 |
December 29 2025 | $1,076.15 | $1,083.69 | $1,072.59 | $1,076.93 | 1,653,000 |
December 26 2025 | $1,075.19 | $1,079.59 | $1,066.52 | $1,075.95 | 1,014,600 |
December 24 2025 | $1,072.85 | $1,083.92 | $1,070.92 | $1,075.19 | 932,800 |
December 23 2025 | $1,061.73 | $1,086.67 | $1,061.73 | $1,069.85 | 2,108,600 |
December 22 2025 | $1,074.93 | $1,081.67 | $1,061.23 | $1,074.69 | 2,625,600 |
December 19 2025 | $1,057.25 | $1,073.59 | $1,057.25 | $1,069.65 | 5,829,100 |
December 18 2025 | $1,040.06 | $1,077.46 | $1,037.81 | $1,055.12 | 3,848,600 |
December 17 2025 | $1,062.53 | $1,062.53 | $1,034.68 | $1,040.05 | 3,726,600 |
December 16 2025 | $1,061.73 | $1,066.47 | $1,034.50 | $1,052.53 | 4,024,500 |
December 15 2025 | $1,030.83 | $1,063.23 | $1,030.83 | $1,060.42 | 4,648,400 |
December 12 2025 | $1,007.08 | $1,027.19 | $1,001.83 | $1,025.80 | 3,275,200 |
December 11 2025 | $1,006.47 | $1,029.84 | $985.36 | $1,007.70 | 4,517,000 |
December 10 2025 | $983.36 | $1,001.33 | $975.49 | $991.98 | 2,966,300 |
December 09 2025 | $1,001.17 | $1,010.31 | $977.55 | $980.58 | 2,569,700 |
December 08 2025 | $1,009.06 | $1,012.51 | $987.23 | $995.93 | 3,088,600 |
December 05 2025 | $1,022.13 | $1,025.68 | $1,002.33 | $1,008.63 | 2,502,100 |
December 04 2025 | $1,030.91 | $1,030.91 | $1,005.50 | $1,012.80 | 3,854,900 |
December 03 2025 | $1,044.65 | $1,049.73 | $1,020.62 | $1,031.84 | 3,447,000 |
December 02 2025 | $1,050.82 | $1,066.40 | $1,038.63 | $1,044.38 | 3,280,000 |
December 01 2025 | $1,072.59 | $1,082.34 | $1,053.24 | $1,056.13 | 3,070,200 |
November 28 2025 | $1,094.89 | $1,097.22 | $1,065.91 | $1,073.68 | 2,732,200 |
November 26 2025 | $1,100.16 | $1,110.14 | $1,096.27 | $1,102.50 | 3,093,700 |
November 25 2025 | $1,074.04 | $1,109.26 | $1,071.46 | $1,108.09 | 4,181,500 |