| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $3,951.59 | $3,979.99 | $3,944.01 | $3,954.33 | 51,400 |
November 26 2025 | $3,932.16 | $3,975.00 | $3,932.16 | $3,967.95 | 67,900 |
November 25 2025 | $3,841.55 | $3,962.09 | $3,818.86 | $3,948.07 | 110,500 |
November 24 2025 | $3,876.53 | $3,903.81 | $3,840.00 | $3,851.52 | 141,700 |
November 21 2025 | $3,867.04 | $3,939.00 | $3,845.63 | $3,897.88 | 123,700 |
November 20 2025 | $3,805.02 | $3,858.84 | $3,783.09 | $3,849.81 | 123,400 |
November 19 2025 | $3,824.10 | $3,853.39 | $3,772.81 | $3,808.55 | 101,500 |
November 18 2025 | $3,847.14 | $3,860.21 | $3,807.60 | $3,827.89 | 102,700 |
November 17 2025 | $3,863.80 | $3,893.55 | $3,851.02 | $3,855.26 | 123,400 |
November 14 2025 | $3,837.41 | $3,878.94 | $3,817.48 | $3,856.87 | 124,600 |
November 13 2025 | $3,867.06 | $3,886.28 | $3,817.08 | $3,819.29 | 127,000 |
November 12 2025 | $3,778.26 | $3,808.00 | $3,752.50 | $3,788.70 | 101,700 |
November 11 2025 | $3,735.00 | $3,778.04 | $3,720.54 | $3,756.24 | 75,800 |
November 10 2025 | $3,681.11 | $3,741.88 | $3,657.03 | $3,728.09 | 107,800 |
November 07 2025 | $3,695.39 | $3,718.84 | $3,645.96 | $3,718.26 | 115,700 |
November 06 2025 | $3,630.00 | $3,714.42 | $3,613.12 | $3,673.66 | 137,700 |
November 05 2025 | $3,683.88 | $3,749.94 | $3,652.61 | $3,661.81 | 131,500 |
November 04 2025 | $3,594.11 | $3,690.05 | $3,572.48 | $3,675.90 | 186,300 |
November 03 2025 | $3,665.31 | $3,665.31 | $3,492.60 | $3,576.14 | 227,400 |
October 31 2025 | $3,669.60 | $3,708.02 | $3,654.76 | $3,674.43 | 145,600 |
October 30 2025 | $3,670.60 | $3,756.33 | $3,670.60 | $3,705.63 | 136,500 |
October 29 2025 | $3,793.50 | $3,826.67 | $3,692.32 | $3,709.12 | 147,000 |
October 28 2025 | $3,785.05 | $3,878.37 | $3,785.05 | $3,803.00 | 140,559 |
October 27 2025 | $3,775.00 | $3,835.00 | $3,775.00 | $3,814.21 | 127,000 |
October 24 2025 | $3,880.35 | $3,880.35 | $3,788.91 | $3,805.56 | 125,400 |
