| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 26 2025 | $121.11 | $122.61 | $120.30 | $120.83 | 3,427,743 |
November 25 2025 | $118.73 | $120.92 | $116.16 | $120.81 | 4,499,200 |
November 24 2025 | $118.70 | $119.00 | $116.74 | $117.85 | 4,796,500 |
November 21 2025 | $115.07 | $118.89 | $113.83 | $118.67 | 5,949,900 |
November 20 2025 | $119.86 | $121.64 | $114.30 | $114.41 | 5,748,000 |
November 19 2025 | $114.60 | $117.52 | $113.11 | $117.50 | 3,708,900 |
November 18 2025 | $113.01 | $116.12 | $112.00 | $114.18 | 5,746,900 |
November 17 2025 | $119.51 | $120.05 | $113.53 | $114.02 | 5,278,200 |
November 14 2025 | $118.59 | $120.63 | $118.34 | $119.74 | 4,359,700 |
November 13 2025 | $122.24 | $123.41 | $118.64 | $120.56 | 9,600,100 |
November 12 2025 | $121.50 | $124.51 | $121.40 | $122.88 | 3,612,500 |
November 11 2025 | $119.86 | $121.87 | $118.46 | $121.17 | 3,123,900 |
November 10 2025 | $123.33 | $123.76 | $119.05 | $119.92 | 5,681,300 |
November 07 2025 | $112.12 | $121.94 | $111.92 | $121.13 | 9,118,300 |
November 06 2025 | $118.78 | $120.26 | $117.40 | $119.13 | 6,348,400 |
November 05 2025 | $118.21 | $120.36 | $116.36 | $118.71 | 3,791,800 |
November 04 2025 | $116.43 | $120.11 | $116.26 | $118.11 | 4,296,700 |
November 03 2025 | $118.39 | $118.57 | $116.34 | $117.45 | 4,340,600 |
October 31 2025 | $116.77 | $118.72 | $114.87 | $118.15 | 4,866,300 |
October 30 2025 | $118.48 | $120.07 | $117.57 | $117.93 | 3,865,300 |
October 29 2025 | $119.55 | $120.59 | $117.75 | $118.37 | 5,211,300 |
October 28 2025 | $122.10 | $122.39 | $120.11 | $120.42 | 2,881,900 |
October 27 2025 | $122.77 | $123.98 | $121.58 | $122.07 | 3,058,900 |
October 24 2025 | $122.15 | $124.04 | $120.98 | $121.05 | 3,753,400 |
October 23 2025 | $123.43 | $123.77 | $119.56 | $120.77 | 4,691,800 |
