| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 | $288.28 | $289.53 | $284.93 | $288.09 | 281,125 |
December 03 2025 | $278.37 | $289.10 | $275.00 | $288.01 | 331,111 |
December 02 2025 | $283.34 | $283.35 | $278.13 | $278.37 | 291,542 |
December 01 2025 | $278.14 | $285.46 | $278.14 | $282.76 | 363,076 |
November 28 2025 | $280.46 | $281.51 | $278.28 | $279.32 | 164,943 |
November 26 2025 | $280.00 | $281.78 | $274.99 | $280.59 | 366,322 |
November 25 2025 | $273.43 | $283.15 | $271.82 | $279.68 | 258,148 |
November 24 2025 | $274.25 | $275.57 | $271.88 | $273.34 | 537,440 |
November 21 2025 | $267.00 | $276.34 | $264.67 | $275.14 | 319,966 |
November 20 2025 | $267.99 | $270.03 | $263.73 | $265.74 | 236,105 |
November 19 2025 | $265.65 | $267.65 | $263.54 | $265.63 | 211,691 |
November 18 2025 | $263.70 | $268.13 | $261.94 | $264.73 | 333,747 |
November 17 2025 | $268.48 | $272.40 | $264.85 | $265.11 | 447,917 |
November 14 2025 | $269.17 | $271.29 | $268.08 | $269.00 | 319,396 |
November 13 2025 | $275.36 | $276.74 | $269.45 | $272.22 | 255,770 |
November 12 2025 | $270.32 | $275.61 | $269.23 | $274.87 | 237,575 |
November 11 2025 | $271.02 | $272.47 | $268.93 | $269.22 | 251,259 |
November 10 2025 | $274.73 | $274.87 | $268.13 | $270.72 | 243,361 |
November 07 2025 | $273.00 | $276.10 | $271.77 | $273.98 | 249,453 |
November 06 2025 | $276.40 | $278.95 | $273.21 | $273.39 | 260,588 |
November 05 2025 | $274.20 | $279.05 | $270.30 | $275.51 | 447,462 |
November 04 2025 | $275.34 | $279.21 | $271.91 | $274.55 | 305,358 |
November 03 2025 | $279.46 | $280.41 | $275.55 | $280.08 | 431,400 |
October 31 2025 | $277.16 | $283.29 | $275.86 | $281.16 | 597,506 |
October 30 2025 | $276.93 | $281.75 | $274.68 | $278.63 | 323,204 |
