| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $576.88 | $578.53 | $569.07 | $569.42 | 324,000 |
December 30 2025 | $578.72 | $581.82 | $574.96 | $577.88 | 373,800 |
December 29 2025 | $582.62 | $583.47 | $577.69 | $581.36 | 320,700 |
December 26 2025 | $578.50 | $581.59 | $576.32 | $580.60 | 245,500 |
December 24 2025 | $576.77 | $580.61 | $574.80 | $577.38 | 143,500 |
December 23 2025 | $573.03 | $577.42 | $569.01 | $576.93 | 428,000 |
December 22 2025 | $562.84 | $576.34 | $562.84 | $572.31 | 520,600 |
December 19 2025 | $555.07 | $567.63 | $555.07 | $564.01 | 1,726,500 |
December 18 2025 | $558.96 | $566.31 | $556.66 | $558.18 | 800,500 |
December 17 2025 | $547.02 | $564.01 | $546.40 | $556.76 | 705,300 |
December 16 2025 | $549.49 | $552.34 | $545.04 | $547.09 | 601,000 |
December 15 2025 | $547.36 | $552.47 | $544.97 | $549.35 | 709,100 |
December 12 2025 | $548.11 | $551.77 | $541.99 | $546.95 | 629,600 |
December 11 2025 | $535.05 | $546.48 | $535.05 | $545.48 | 685,300 |
December 10 2025 | $532.23 | $537.66 | $526.43 | $534.15 | 1,128,800 |
December 09 2025 | $535.57 | $540.78 | $532.26 | $533.19 | 598,800 |
December 08 2025 | $531.67 | $536.49 | $530.55 | $532.87 | 899,900 |
December 05 2025 | $535.94 | $540.05 | $527.50 | $534.22 | 797,600 |
December 04 2025 | $541.03 | $545.87 | $534.22 | $536.79 | 816,200 |
December 03 2025 | $542.01 | $549.28 | $540.91 | $541.46 | 994,700 |
December 02 2025 | $554.78 | $557.28 | $542.60 | $543.18 | 749,900 |
December 01 2025 | $555.61 | $561.54 | $553.97 | $555.46 | 650,000 |
November 28 2025 | $559.95 | $562.95 | $556.43 | $559.49 | 249,700 |
November 26 2025 | $556.47 | $562.73 | $552.42 | $558.51 | 575,100 |
November 25 2025 | $552.59 | $560.99 | $551.88 | $558.69 | 617,900 |