| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 | $907.03 | $907.03 | $888.08 | $895.86 | 3,775,627 |
December 03 2025 | $920.81 | $926.27 | $916.02 | $922.26 | 1,671,656 |
December 02 2025 | $911.96 | $923.00 | $905.00 | $922.03 | 2,159,400 |
December 01 2025 | $913.20 | $918.58 | $906.21 | $911.96 | 2,148,200 |
November 28 2025 | $905.02 | $914.20 | $903.00 | $913.59 | 1,092,600 |
November 26 2025 | $896.02 | $912.00 | $895.62 | $908.26 | 1,936,200 |
November 25 2025 | $886.66 | $895.72 | $885.13 | $894.33 | 2,534,700 |
November 24 2025 | $899.00 | $901.36 | $881.32 | $886.12 | 3,661,200 |
November 21 2025 | $894.52 | $905.32 | $892.13 | $899.01 | 2,870,100 |
November 20 2025 | $893.50 | $904.57 | $891.00 | $893.29 | 2,648,300 |
November 19 2025 | $895.00 | $895.00 | $873.97 | $890.60 | 3,462,300 |
November 18 2025 | $912.59 | $918.91 | $894.17 | $895.08 | 2,984,700 |
November 17 2025 | $922.02 | $924.90 | $908.81 | $912.59 | 2,481,900 |
November 14 2025 | $927.13 | $928.89 | $915.10 | $922.98 | 1,739,100 |
November 13 2025 | $916.35 | $926.75 | $911.72 | $925.08 | 2,430,600 |
November 12 2025 | $915.47 | $918.10 | $911.67 | $914.00 | 1,829,700 |
November 11 2025 | $916.50 | $918.89 | $913.00 | $913.86 | 1,663,400 |
November 10 2025 | $919.00 | $922.00 | $909.07 | $915.56 | 2,612,700 |
November 07 2025 | $929.53 | $937.00 | $920.79 | $922.74 | 2,584,000 |
November 06 2025 | $924.36 | $925.00 | $908.30 | $923.58 | 3,247,700 |
November 05 2025 | $940.00 | $945.28 | $927.44 | $935.03 | 2,974,800 |
November 04 2025 | $933.21 | $941.17 | $928.97 | $940.74 | 2,554,500 |
November 03 2025 | $912.40 | $929.19 | $908.38 | $928.04 | 3,206,600 |
October 31 2025 | $916.21 | $920.00 | $909.68 | $911.45 | 2,456,300 |
October 30 2025 | $911.40 | $921.70 | $909.08 | $918.88 | 2,677,100 |
