| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $1,074.57 | $1,078.29 | $1,069.26 | $1,069.51 | 1,646,700 |
December 30 2025 | $1,073.77 | $1,077.17 | $1,066.92 | $1,074.56 | 1,251,500 |
December 29 2025 | $1,072.77 | $1,080.28 | $1,069.21 | $1,073.54 | 1,653,000 |
December 26 2025 | $1,071.80 | $1,076.19 | $1,063.16 | $1,072.57 | 1,014,600 |
December 24 2025 | $1,069.47 | $1,080.51 | $1,067.55 | $1,071.80 | 932,800 |
December 23 2025 | $1,058.39 | $1,083.25 | $1,058.39 | $1,066.49 | 2,108,600 |
December 22 2025 | $1,071.54 | $1,078.27 | $1,057.89 | $1,071.30 | 2,625,600 |
December 19 2025 | $1,053.92 | $1,070.21 | $1,053.92 | $1,066.29 | 5,829,100 |
December 18 2025 | $1,036.79 | $1,074.07 | $1,034.54 | $1,051.80 | 3,848,600 |
December 17 2025 | $1,059.18 | $1,059.18 | $1,031.43 | $1,036.78 | 3,726,600 |
December 16 2025 | $1,058.39 | $1,063.11 | $1,031.25 | $1,049.22 | 4,024,500 |
December 15 2025 | $1,027.59 | $1,059.88 | $1,027.59 | $1,057.08 | 4,648,400 |
December 12 2025 | $1,003.91 | $1,023.95 | $998.68 | $1,022.57 | 3,275,200 |
December 11 2025 | $1,003.30 | $1,026.60 | $982.25 | $1,004.53 | 4,517,000 |
December 10 2025 | $980.26 | $998.18 | $972.42 | $988.86 | 2,966,300 |
December 09 2025 | $998.02 | $1,007.13 | $974.47 | $977.50 | 2,569,700 |
December 08 2025 | $1,005.88 | $1,009.32 | $984.13 | $992.79 | 3,088,600 |
December 05 2025 | $1,018.92 | $1,022.45 | $999.17 | $1,005.45 | 2,502,100 |
December 04 2025 | $1,027.67 | $1,027.67 | $1,002.34 | $1,009.61 | 3,854,900 |
December 03 2025 | $1,041.36 | $1,046.42 | $1,017.40 | $1,028.59 | 3,447,000 |
December 02 2025 | $1,047.51 | $1,063.04 | $1,035.36 | $1,041.09 | 3,280,000 |
December 01 2025 | $1,069.21 | $1,078.94 | $1,049.93 | $1,052.80 | 3,070,200 |
November 28 2025 | $1,091.45 | $1,093.77 | $1,062.56 | $1,070.30 | 2,732,200 |
November 26 2025 | $1,096.70 | $1,106.64 | $1,092.82 | $1,099.03 | 3,093,700 |
November 25 2025 | $1,070.66 | $1,105.77 | $1,068.09 | $1,104.60 | 4,181,500 |