| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $1,008.76 | $1,028.90 | $1,003.50 | $1,027.51 | 3,275,239 |
December 11 2025 | $1,008.15 | $1,031.56 | $987.00 | $1,009.38 | 4,516,960 |
December 10 2025 | $985.00 | $1,003.00 | $977.12 | $993.64 | 2,966,270 |
December 09 2025 | $1,002.84 | $1,012.00 | $979.18 | $982.22 | 2,569,724 |
December 08 2025 | $1,010.74 | $1,014.20 | $988.88 | $997.59 | 3,088,557 |
December 05 2025 | $1,023.84 | $1,027.39 | $1,004.00 | $1,010.31 | 2,502,066 |
December 04 2025 | $1,032.63 | $1,032.63 | $1,007.18 | $1,014.49 | 3,854,911 |
December 03 2025 | $1,046.39 | $1,051.48 | $1,022.32 | $1,033.56 | 3,447,003 |
December 02 2025 | $1,052.57 | $1,068.18 | $1,040.36 | $1,046.12 | 3,279,960 |
December 01 2025 | $1,074.38 | $1,084.15 | $1,055.00 | $1,057.89 | 3,046,550 |
November 28 2025 | $1,096.72 | $1,099.05 | $1,067.69 | $1,075.47 | 2,731,860 |
November 26 2025 | $1,102.00 | $1,111.99 | $1,098.10 | $1,104.34 | 3,093,673 |
November 25 2025 | $1,075.83 | $1,111.11 | $1,073.25 | $1,109.94 | 4,181,487 |
November 24 2025 | $1,056.77 | $1,075.72 | $1,049.38 | $1,070.16 | 5,497,189 |
November 21 2025 | $1,041.00 | $1,066.65 | $1,038.00 | $1,059.70 | 4,266,704 |
November 20 2025 | $1,045.50 | $1,057.00 | $1,038.25 | $1,043.29 | 3,135,742 |
November 19 2025 | $1,029.64 | $1,055.59 | $1,026.25 | $1,049.60 | 3,571,220 |
November 18 2025 | $1,014.01 | $1,040.72 | $1,014.01 | $1,030.05 | 3,430,529 |
November 17 2025 | $1,003.72 | $1,032.14 | $998.30 | $1,021.70 | 4,719,957 |
