| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $663.04 | $663.29 | $657.75 | $658.40 | 7,940,400 |
December 30 2025 | $657.00 | $670.49 | $656.15 | $664.24 | 9,187,500 |
December 29 2025 | $656.32 | $658.55 | $652.71 | $657.00 | 8,506,500 |
December 26 2025 | $666.34 | $667.23 | $659.62 | $661.59 | 7,133,800 |
December 24 2025 | $660.83 | $666.46 | $660.50 | $665.84 | 5,627,500 |
December 23 2025 | $658.36 | $664.29 | $656.56 | $663.23 | 8,486,800 |
December 22 2025 | $659.95 | $671.85 | $654.96 | $659.80 | 15,659,400 |
December 19 2025 | $664.71 | $669.28 | $656.49 | $657.08 | 49,977,100 |
December 18 2025 | $655.34 | $668.84 | $654.77 | $662.74 | 20,260,300 |
December 17 2025 | $653.93 | $659.53 | $647.53 | $647.83 | 15,598,500 |
December 16 2025 | $641.85 | $660.84 | $641.55 | $655.46 | 14,309,100 |
December 15 2025 | $644.04 | $651.32 | $637.06 | $645.85 | 15,549,100 |
December 12 2025 | $647.60 | $708.60 | $636.45 | $642.05 | 14,016,900 |
December 11 2025 | $641.12 | $653.06 | $638.63 | $650.50 | 13,056,700 |
December 10 2025 | $647.75 | $652.30 | $641.22 | $647.93 | 16,910,900 |
December 09 2025 | $661.53 | $662.23 | $651.13 | $654.74 | 12,997,100 |
December 08 2025 | $667.08 | $674.42 | $662.82 | $664.55 | 13,161,000 |
December 05 2025 | $661.76 | $672.41 | $660.15 | $671.14 | 21,207,900 |
December 04 2025 | $673.71 | $673.81 | $657.82 | $659.29 | 29,874,600 |
December 03 2025 | $642.23 | $646.66 | $635.39 | $637.44 | 11,134,300 |
December 02 2025 | $640.17 | $645.68 | $635.91 | $644.91 | 11,640,900 |
December 01 2025 | $637.39 | $643.14 | $635.60 | $638.70 | 13,029,900 |
November 28 2025 | $633.93 | $645.86 | $633.35 | $645.76 | 11,033,200 |
November 26 2025 | $635.53 | $636.20 | $629.49 | $631.47 | 15,209,500 |
November 25 2025 | $621.89 | $634.90 | $616.21 | $634.07 | 25,213,000 |