| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $485.68 | $485.98 | $481.16 | $481.48 | 15,601,600 |
December 30 2025 | $483.78 | $487.51 | $483.35 | $485.32 | 13,944,500 |
December 29 2025 | $482.71 | $486.18 | $482.03 | $484.94 | 10,893,400 |
December 26 2025 | $484.55 | $485.96 | $483.81 | $485.55 | 8,842,200 |
December 24 2025 | $483.53 | $486.99 | $482.68 | $485.86 | 5,855,900 |
December 23 2025 | $482.83 | $485.67 | $482.59 | $484.69 | 14,683,600 |
December 22 2025 | $483.96 | $486.56 | $480.55 | $482.77 | 16,963,000 |
December 19 2025 | $485.20 | $485.69 | $480.35 | $483.77 | 70,836,100 |
December 18 2025 | $476.07 | $487.43 | $475.77 | $481.83 | 28,573,500 |
December 17 2025 | $474.80 | $477.87 | $472.89 | $474.01 | 24,527,200 |
December 16 2025 | $469.82 | $475.77 | $468.79 | $474.28 | 20,705,600 |
December 15 2025 | $477.97 | $478.59 | $470.43 | $472.71 | 23,727,700 |
December 12 2025 | $477.69 | $480.31 | $474.23 | $476.41 | 21,248,100 |
December 11 2025 | $474.52 | $483.88 | $473.75 | $481.33 | 24,669,200 |
December 10 2025 | $481.88 | $482.10 | $472.97 | $476.44 | 35,756,200 |
December 09 2025 | $486.93 | $489.94 | $486.33 | $489.84 | 14,696,100 |
December 08 2025 | $482.74 | $490.12 | $482.23 | $488.84 | 21,965,900 |
December 05 2025 | $480.38 | $481.26 | $476.76 | $481.02 | 22,608,700 |
December 04 2025 | $477.63 | $479.19 | $474.38 | $478.71 | 22,318,200 |
December 03 2025 | $474.21 | $482.09 | $473.09 | $475.61 | 34,615,100 |
December 02 2025 | $484.56 | $491.31 | $484.16 | $487.83 | 19,562,700 |
December 01 2025 | $486.27 | $487.69 | $482.50 | $484.58 | 23,964,000 |
November 28 2025 | $485.44 | $490.45 | $484.49 | $489.83 | 14,386,700 |
November 26 2025 | $484.15 | $486.15 | $479.07 | $483.35 | 25,709,100 |
November 25 2025 | $471.97 | $477.03 | $462.83 | $474.88 | 28,019,800 |