Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 530 | 524 | 524 | 546 | 518 | 823 |
| December 23, 2025 | 534 | 525 | 525 | 534 | 518.71 | 26,492 |
| December 22, 2025 | 536.52 | 534 | 534 | 548 | 529.8 | 4,471 |
| December 19, 2025 | 536.52 | 550 | 550 | 550 | 536.52 | 1,527 |
| December 18, 2025 | 520 | 530 | 530 | 550 | 520 | 3,759 |
| December 17, 2025 | 536.52 | 520 | 520 | 536.52 | 520 | 7,560 |
| December 16, 2025 | 527.49 | 520 | 520 | 548 | 520 | 10,708 |
| December 15, 2025 | 536.1 | 520 | 520 | 558 | 520 | 9,989 |
| December 12, 2025 | 558 | 530 | 530 | 558 | 530 | 5,267 |
| December 11, 2025 | 541.98 | 539 | 539 | 541.98 | 535.35 | 3,888 |
| December 10, 2025 | 549.97 | 530 | 530 | 549.97 | 530 | 779 |
| December 09, 2025 | 539.19 | 554 | 554 | 554 | 519.6 | 11,080 |
| December 08, 2025 | 550 | 526 | 526 | 550 | 522 | 5,048 |
| December 05, 2025 | 522.2 | 540 | 540 | 547.6 | 512 | 25,397 |
| December 04, 2025 | 530 | 540 | 540 | 540 | 522.81 | 4,565 |
| December 03, 2025 | 540 | 540 | 528.5 | 540 | 528 | 85,921 |
| December 02, 2025 | 520 | 531 | 519.69 | 538 | 512 | 7,721 |
| December 01, 2025 | 532.67 | 530 | 518.71 | 548 | 518.73 | 24,761 |
| November 28, 2025 | 522 | 532 | 520.67 | 548 | 514.26 | 46,332 |
| November 27, 2025 | 570 | 520 | 520 | 570 | 511 | 105,697 |
| November 26, 2025 | 580 | 550 | 550 | 580 | 550 | 18,369 |
| November 25, 2025 | 563.4 | 548 | 548 | 584 | 548 | 14,554 |
| November 24, 2025 | 585 | 570 | 570 | 585 | 563 | 2,201 |
| November 21, 2025 | 563.4 | 576 | 576 | 576 | 563.4 | 33,474 |
| November 20, 2025 | 574 | 575 | 575 | 598 | 562 | 32,784 |
| November 19, 2025 | 570.48 | 568 | 568 | 572 | 566.3 | 10,386 |
| November 18, 2025 | 565.02 | 571 | 571 | 571 | 561.75 | 9,898 |
| November 17, 2025 | 588 | 580 | 580 | 588 | 560 | 27,837 |
| November 14, 2025 | 577.08 | 574 | 574 | 580 | 562.29 | 5,196 |
| November 13, 2025 | 568.96 | 562 | 562 | 578.12 | 561.4 | 4,596 |
| November 12, 2025 | 579.74 | 590 | 590 | 590 | 571.21 | 13,080 |
| November 11, 2025 | 568.24 | 575 | 575 | 580 | 566 | 3,169 |
| November 10, 2025 | 565.02 | 569 | 569 | 580 | 560 | 5,193 |
| November 07, 2025 | 569.56 | 560 | 560 | 580 | 560 | 7,011 |
| November 06, 2025 | 584 | 564 | 564 | 584 | 564 | 4,534 |
| November 05, 2025 | 554 | 567 | 567 | 579.2 | 552 | 169 |
| November 04, 2025 | 576.2 | 568 | 568 | 582 | 564.48 | 1,736 |
| November 03, 2025 | 569.75 | 586 | 586 | 586 | 552 | 12,855 |
| October 31, 2025 | 568.27 | 570 | 570 | 582 | 550 | 3,790 |
| October 30, 2025 | 568.27 | 567 | 567 | 582 | 553.87 | 6,521 |
| October 29, 2025 | 580.4 | 550 | 550 | 582 | 550 | 12,418 |
| October 28, 2025 | 553.84 | 566 | 566 | 582 | 552 | 4,742 |
| October 27, 2025 | 564 | 566 | 566 | 582 | 550 | 1,822 |
| October 24, 2025 | 551.6 | 556 | 556 | 578 | 546.59 | 12,266 |
| October 23, 2025 | 563.96 | 566 | 566 | 570 | 551.6 | 5,914 |
| October 22, 2025 | 570 | 570 | 570 | 570 | 552 | 3,393 |
| October 21, 2025 | 567.92 | 568 | 568 | 582 | 550 | 19,004 |
| October 20, 2025 | 608 | 560 | 560 | 608 | 560 | 11,745 |
| October 17, 2025 | 576 | 566 | 566 | 598 | 566 | 12,401 |
| October 16, 2025 | 590 | 600 | 600 | 606 | 570 | 2,240 |
| October 15, 2025 | 590 | 570 | 570 | 594 | 570 | 2,969 |
| October 14, 2025 | 575.55 | 570 | 570 | 590 | 570 | 3,763 |
| October 13, 2025 | 586.04 | 572 | 572 | 608 | 572 | 11,850 |
| October 10, 2025 | 594.47 | 580 | 580 | 608 | 573.4 | 25,015 |
| October 09, 2025 | 598 | 576 | 576 | 598 | 576 | 2,813 |
| October 08, 2025 | 608 | 574 | 574 | 608 | 572 | 4,014 |
| October 07, 2025 | 600 | 580 | 580 | 600 | 580 | 7,962 |
| October 06, 2025 | 571.9 | 570 | 570 | 608 | 570 | 3,326 |
| October 03, 2025 | 608 | 570 | 570 | 608 | 570 | 7,172 |
| October 02, 2025 | 590 | 572 | 572 | 608 | 572 | 3,748 |