| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $396.37 | $399.99 | $394.20 | $399.96 | 13,365,500 |
November 26 2025 | $382.67 | $396.89 | $380.40 | $394.61 | 28,693,000 |
November 25 2025 | $382.06 | $385.24 | $368.98 | $382.16 | 33,507,600 |
November 24 2025 | $345.14 | $379.15 | $345.07 | $375.14 | 47,262,400 |
November 21 2025 | $342.59 | $346.00 | $329.33 | $337.66 | 30,280,300 |
November 20 2025 | $363.27 | $373.28 | $342.61 | $344.23 | 28,867,000 |
November 19 2025 | $338.17 | $357.01 | $335.28 | $351.78 | 21,851,900 |
November 18 2025 | $340.64 | $345.38 | $333.01 | $337.96 | 21,726,800 |
November 17 2025 | $337.29 | $349.57 | $335.00 | $340.09 | 14,799,600 |
November 14 2025 | $329.00 | $342.17 | $326.61 | $339.91 | 18,500,800 |
November 13 2025 | $348.96 | $350.91 | $331.67 | $337.44 | 22,616,600 |
November 12 2025 | $355.37 | $356.19 | $349.06 | $352.57 | 12,190,500 |
November 11 2025 | $356.29 | $359.19 | $347.06 | $349.34 | 16,446,800 |
November 10 2025 | $355.23 | $357.32 | $351.97 | $355.72 | 16,409,000 |
November 07 2025 | $351.55 | $351.86 | $334.75 | $346.82 | 21,903,200 |
November 06 2025 | $357.42 | $360.79 | $350.08 | $352.94 | 19,896,900 |
November 05 2025 | $348.27 | $362.15 | $347.48 | $356.30 | 17,087,600 |
November 04 2025 | $355.85 | $366.20 | $348.38 | $349.32 | 24,047,500 |
November 03 2025 | $369.23 | $372.05 | $359.28 | $359.85 | 17,198,900 |