| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $480.30 | $480.97 | $474.92 | $475.07 | 669,900 |
December 30 2025 | $480.64 | $482.95 | $479.26 | $479.32 | 996,400 |
December 29 2025 | $475.22 | $480.72 | $474.69 | $480.17 | 933,400 |
December 26 2025 | $476.57 | $478.40 | $472.62 | $474.44 | 605,700 |
December 24 2025 | $476.37 | $482.44 | $475.83 | $477.11 | 581,600 |
December 23 2025 | $475.39 | $476.32 | $472.44 | $473.97 | 864,000 |
December 22 2025 | $466.51 | $476.39 | $466.51 | $474.97 | 1,120,600 |
December 19 2025 | $458.05 | $467.26 | $456.61 | $465.70 | 2,826,500 |
December 18 2025 | $464.01 | $467.73 | $460.66 | $461.78 | 1,363,900 |
December 17 2025 | $462.62 | $468.41 | $454.03 | $466.34 | 1,989,200 |
December 16 2025 | $471.08 | $471.26 | $465.43 | $468.57 | 1,262,400 |
December 15 2025 | $470.47 | $476.15 | $468.75 | $475.80 | 1,002,300 |
December 12 2025 | $467.20 | $472.29 | $462.42 | $471.71 | 1,384,300 |
December 11 2025 | $461.92 | $471.17 | $461.92 | $466.43 | 1,294,000 |
December 10 2025 | $456.94 | $464.67 | $447.77 | $459.62 | 2,313,600 |
December 09 2025 | $457.99 | $464.40 | $456.73 | $458.59 | 1,102,300 |
December 08 2025 | $445.43 | $457.28 | $443.45 | $457.10 | 1,390,700 |
December 05 2025 | $439.82 | $444.77 | $438.47 | $444.16 | 1,290,500 |
December 04 2025 | $440.21 | $441.53 | $437.51 | $440.38 | 1,283,700 |
December 03 2025 | $435.52 | $440.49 | $431.24 | $438.85 | 1,751,500 |
December 02 2025 | $433.14 | $434.87 | $429.47 | $433.96 | 1,535,600 |
December 01 2025 | $445.22 | $446.01 | $430.70 | $431.38 | 1,659,200 |
November 28 2025 | $443.09 | $446.33 | $441.21 | $446.33 | 748,000 |
November 26 2025 | $441.88 | $445.74 | $441.57 | $442.72 | 1,299,800 |
November 25 2025 | $439.70 | $442.59 | $437.18 | $441.01 | 1,615,900 |