| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $486.73 | $487.03 | $482.20 | $482.52 | 15,601,550 |
December 30 2025 | $484.82 | $488.56 | $484.39 | $486.37 | 13,944,510 |
December 29 2025 | $483.75 | $487.24 | $483.08 | $485.99 | 10,893,410 |
December 26 2025 | $485.60 | $487.01 | $484.85 | $486.60 | 8,842,175 |
December 24 2025 | $484.57 | $488.05 | $483.73 | $486.91 | 5,855,880 |
December 23 2025 | $483.88 | $486.72 | $483.64 | $485.74 | 14,683,580 |
December 22 2025 | $485.01 | $487.62 | $481.59 | $483.82 | 16,963,020 |
December 19 2025 | $486.25 | $486.74 | $481.39 | $484.81 | 70,836,109 |
December 18 2025 | $477.10 | $488.49 | $476.80 | $482.88 | 28,573,551 |
December 17 2025 | $475.82 | $478.91 | $473.92 | $475.04 | 24,527,180 |
December 16 2025 | $470.83 | $476.80 | $469.81 | $475.31 | 20,705,561 |
December 15 2025 | $479.01 | $479.63 | $471.44 | $473.74 | 23,727,689 |
December 12 2025 | $478.73 | $481.35 | $475.26 | $477.44 | 21,248,100 |
December 11 2025 | $475.54 | $484.92 | $474.78 | $482.37 | 24,669,180 |
December 10 2025 | $482.93 | $483.15 | $474.00 | $477.47 | 35,756,230 |
December 09 2025 | $487.99 | $491.00 | $487.39 | $490.90 | 14,696,080 |
December 08 2025 | $483.78 | $491.18 | $483.28 | $489.90 | 21,965,900 |
December 05 2025 | $481.42 | $482.30 | $477.79 | $482.06 | 22,608,711 |
December 04 2025 | $478.67 | $480.23 | $475.40 | $479.75 | 22,318,160 |
December 03 2025 | $475.24 | $483.14 | $474.12 | $476.64 | 34,615,102 |
December 02 2025 | $485.61 | $492.38 | $485.21 | $488.88 | 19,562,721 |
December 01 2025 | $487.32 | $488.74 | $483.54 | $485.63 | 22,647,500 |
November 28 2025 | $486.48 | $491.51 | $485.54 | $490.89 | 14,382,900 |
November 26 2025 | $485.20 | $487.20 | $480.10 | $484.39 | 25,709,080 |
November 25 2025 | $472.99 | $478.06 | $463.83 | $475.90 | 28,019,789 |
