| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $578.97 | $580.62 | $571.13 | $571.48 | 324,000 |
December 30 2025 | $580.81 | $583.92 | $577.04 | $579.96 | 373,800 |
December 29 2025 | $584.73 | $585.57 | $579.78 | $583.46 | 320,700 |
December 26 2025 | $580.59 | $583.69 | $578.40 | $582.69 | 245,500 |
December 24 2025 | $578.85 | $582.70 | $576.88 | $579.47 | 143,500 |
December 23 2025 | $575.10 | $579.51 | $571.07 | $579.02 | 428,000 |
December 22 2025 | $564.87 | $578.42 | $564.87 | $574.38 | 520,600 |
December 19 2025 | $557.07 | $569.67 | $557.07 | $566.05 | 1,726,500 |
December 18 2025 | $560.98 | $568.36 | $558.67 | $560.19 | 800,500 |
December 17 2025 | $549.00 | $566.05 | $548.37 | $558.77 | 705,300 |
December 16 2025 | $551.48 | $554.34 | $547.00 | $549.07 | 601,000 |
December 15 2025 | $549.34 | $554.46 | $546.93 | $551.34 | 709,100 |
December 12 2025 | $550.09 | $553.77 | $543.95 | $548.93 | 629,600 |
December 11 2025 | $536.98 | $548.46 | $536.98 | $547.45 | 685,300 |
December 10 2025 | $534.15 | $539.60 | $528.33 | $536.08 | 1,128,800 |
December 09 2025 | $537.50 | $542.73 | $534.18 | $535.11 | 598,800 |
December 08 2025 | $533.59 | $538.43 | $532.46 | $534.79 | 899,900 |
December 05 2025 | $537.88 | $542.00 | $529.40 | $536.15 | 797,600 |
December 04 2025 | $542.98 | $547.84 | $536.15 | $538.73 | 816,200 |
December 03 2025 | $543.97 | $551.27 | $542.86 | $543.42 | 994,700 |
December 02 2025 | $556.79 | $559.30 | $544.56 | $545.14 | 749,900 |
December 01 2025 | $557.61 | $563.57 | $555.97 | $557.46 | 650,000 |
November 28 2025 | $561.98 | $564.98 | $558.44 | $561.51 | 249,700 |
November 26 2025 | $558.48 | $564.76 | $554.42 | $560.53 | 575,100 |
November 25 2025 | $554.58 | $563.01 | $553.88 | $560.71 | 617,900 |
