| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $484.76 | $485.06 | $480.25 | $480.57 | 15,601,600 |
December 30 2025 | $482.87 | $486.59 | $482.44 | $484.41 | 13,944,500 |
December 29 2025 | $481.80 | $485.27 | $481.13 | $484.03 | 10,893,400 |
December 26 2025 | $483.64 | $485.04 | $482.90 | $484.64 | 8,842,200 |
December 24 2025 | $482.62 | $486.08 | $481.77 | $484.94 | 5,855,900 |
December 23 2025 | $481.92 | $484.75 | $481.68 | $483.78 | 14,683,600 |
December 22 2025 | $483.06 | $485.65 | $479.65 | $481.86 | 16,963,000 |
December 19 2025 | $484.29 | $484.77 | $479.45 | $482.86 | 70,836,100 |
December 18 2025 | $475.18 | $486.51 | $474.88 | $480.93 | 28,573,500 |
December 17 2025 | $473.90 | $476.97 | $472.01 | $473.12 | 24,527,200 |
December 16 2025 | $468.93 | $474.88 | $467.91 | $473.39 | 20,705,600 |
December 15 2025 | $477.07 | $477.69 | $469.54 | $471.83 | 23,727,700 |
December 12 2025 | $476.80 | $479.41 | $473.34 | $475.51 | 21,248,100 |
December 11 2025 | $473.63 | $482.97 | $472.86 | $480.42 | 24,669,200 |
December 10 2025 | $480.98 | $481.20 | $472.09 | $475.54 | 35,756,200 |
December 09 2025 | $486.02 | $489.02 | $485.42 | $488.92 | 14,696,100 |
December 08 2025 | $481.83 | $489.20 | $481.33 | $487.92 | 21,965,900 |
December 05 2025 | $479.48 | $480.35 | $475.86 | $480.11 | 22,608,700 |
December 04 2025 | $476.74 | $478.29 | $473.49 | $477.81 | 22,318,200 |
December 03 2025 | $473.32 | $481.19 | $472.20 | $474.72 | 34,615,100 |
December 02 2025 | $483.65 | $490.39 | $483.25 | $486.91 | 19,562,700 |
December 01 2025 | $485.36 | $486.77 | $481.59 | $483.67 | 23,964,000 |
November 28 2025 | $484.53 | $489.52 | $483.58 | $488.91 | 14,386,700 |
November 26 2025 | $483.24 | $485.23 | $478.17 | $482.44 | 25,709,100 |
November 25 2025 | $471.08 | $476.13 | $461.96 | $473.98 | 28,019,800 |