| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 24 2025 | $270.90 | $277.00 | $270.90 | $275.92 | 65,504,400 |
November 21 2025 | $265.95 | $273.33 | $265.67 | $271.49 | 58,784,100 |
November 20 2025 | $270.83 | $275.43 | $265.92 | $266.25 | 45,823,600 |
November 19 2025 | $265.53 | $272.21 | $265.50 | $268.56 | 40,424,500 |
November 18 2025 | $269.99 | $270.71 | $265.32 | $267.44 | 45,677,300 |
November 17 2025 | $268.82 | $270.49 | $265.73 | $267.46 | 45,018,300 |
November 14 2025 | $271.05 | $275.96 | $269.60 | $272.41 | 47,431,300 |
November 13 2025 | $274.11 | $276.70 | $272.09 | $272.95 | 49,602,800 |
November 12 2025 | $275.00 | $275.73 | $271.70 | $273.47 | 48,398,000 |
November 11 2025 | $269.81 | $275.91 | $269.80 | $275.25 | 46,208,300 |
November 10 2025 | $268.96 | $273.73 | $267.46 | $269.43 | 41,312,400 |
November 07 2025 | $269.54 | $272.03 | $266.51 | $268.21 | 48,227,400 |
November 06 2025 | $267.63 | $273.14 | $267.63 | $269.51 | 51,204,000 |
November 05 2025 | $268.35 | $271.44 | $266.67 | $269.88 | 43,683,100 |
November 04 2025 | $268.07 | $271.23 | $267.36 | $269.78 | 49,274,800 |
November 03 2025 | $270.16 | $270.59 | $265.99 | $268.79 | 50,194,600 |
