| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 | $354.05 | $362.29 | $352.88 | $357.33 | 5,106,600 |
November 28 2025 | $354.93 | $357.83 | $353.50 | $356.92 | 2,119,600 |
November 26 2025 | $350.26 | $357.33 | $349.00 | $355.47 | 4,517,300 |
November 25 2025 | $339.00 | $353.00 | $338.85 | $351.07 | 6,316,600 |
November 24 2025 | $342.20 | $343.71 | $336.55 | $336.58 | 6,132,900 |
November 21 2025 | $334.57 | $346.92 | $333.00 | $343.32 | 7,441,300 |
November 20 2025 | $336.36 | $338.90 | $332.13 | $332.38 | 4,025,300 |
November 19 2025 | $340.97 | $341.75 | $331.37 | $334.50 | 7,595,000 |
November 18 2025 | $339.98 | $348.80 | $336.01 | $336.48 | 10,168,500 |
November 17 2025 | $361.13 | $363.78 | $356.10 | $358.03 | 5,127,200 |
November 14 2025 | $365.91 | $367.33 | $359.80 | $362.36 | 3,413,300 |
November 13 2025 | $371.66 | $373.52 | $366.62 | $368.07 | 3,034,800 |
November 12 2025 | $372.06 | $373.56 | $369.01 | $371.13 | 3,375,800 |
November 11 2025 | $371.99 | $376.00 | $370.91 | $374.24 | 2,407,300 |
November 10 2025 | $369.79 | $370.66 | $363.45 | $370.43 | 3,257,900 |
November 07 2025 | $368.99 | $373.65 | $367.57 | $371.11 | 2,766,400 |
November 06 2025 | $371.82 | $372.66 | $367.55 | $369.07 | 3,622,100 |
November 05 2025 | $382.79 | $383.42 | $370.53 | $373.84 | 4,763,000 |
November 04 2025 | $377.35 | $383.68 | $376.75 | $383.08 | 2,590,000 |
November 03 2025 | $377.01 | $378.48 | $373.68 | $378.35 | 2,897,600 |
October 31 2025 | $376.96 | $380.94 | $375.01 | $379.59 | 2,643,500 |
October 30 2025 | $377.71 | $384.70 | $376.11 | $379.55 | 2,384,300 |
October 29 2025 | $383.00 | $385.00 | $375.20 | $378.04 | 3,852,300 |
October 28 2025 | $384.42 | $390.01 | $382.83 | $385.75 | 2,372,800 |
October 27 2025 | $387.70 | $389.29 | $382.90 | $385.27 | 3,065,800 |
