| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $276.75 | $278.48 | $275.48 | $278.33 | 20,135,600 |
November 26 2025 | $276.45 | $279.01 | $276.12 | $277.04 | 33,431,400 |
November 25 2025 | $274.76 | $279.86 | $274.74 | $276.46 | 46,914,200 |
November 24 2025 | $270.40 | $276.49 | $270.40 | $275.41 | 65,585,800 |
November 21 2025 | $265.46 | $272.82 | $265.18 | $270.99 | 59,030,800 |
November 20 2025 | $270.33 | $274.92 | $265.43 | $265.76 | 45,823,600 |
November 19 2025 | $265.04 | $271.71 | $265.01 | $268.06 | 40,424,500 |
November 18 2025 | $269.49 | $270.21 | $264.83 | $266.94 | 45,677,300 |
November 17 2025 | $268.32 | $269.99 | $265.24 | $266.96 | 45,018,300 |
November 14 2025 | $270.55 | $275.45 | $269.10 | $271.90 | 47,431,300 |
November 13 2025 | $273.60 | $276.19 | $271.59 | $272.44 | 49,602,800 |
November 12 2025 | $274.49 | $275.22 | $271.20 | $272.96 | 48,398,000 |
November 11 2025 | $269.31 | $275.40 | $269.30 | $274.74 | 46,208,300 |
November 10 2025 | $268.46 | $273.22 | $266.96 | $268.93 | 41,312,400 |
November 07 2025 | $269.04 | $271.52 | $266.02 | $267.71 | 48,227,400 |
November 06 2025 | $267.13 | $272.63 | $267.13 | $269.01 | 51,204,000 |
November 05 2025 | $267.85 | $270.93 | $266.18 | $269.38 | 43,683,100 |
November 04 2025 | $267.57 | $270.72 | $266.87 | $269.28 | 49,274,800 |
November 03 2025 | $269.66 | $270.09 | $265.50 | $268.29 | 50,194,600 |