| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $1,096.72 | $1,099.05 | $1,067.69 | $1,075.47 | 2,732,168 |
November 26 2025 | $1,102.00 | $1,111.99 | $1,098.10 | $1,104.34 | 3,093,673 |
November 25 2025 | $1,075.83 | $1,111.11 | $1,073.25 | $1,109.94 | 4,181,487 |
November 24 2025 | $1,056.77 | $1,075.72 | $1,049.38 | $1,070.16 | 5,497,189 |
November 21 2025 | $1,041.00 | $1,066.65 | $1,038.00 | $1,059.70 | 4,266,704 |
November 20 2025 | $1,045.50 | $1,057.00 | $1,038.25 | $1,043.29 | 3,135,742 |
November 19 2025 | $1,029.64 | $1,055.59 | $1,026.25 | $1,049.60 | 3,571,220 |
November 18 2025 | $1,014.01 | $1,040.72 | $1,014.01 | $1,030.05 | 3,430,529 |
November 17 2025 | $1,003.72 | $1,032.14 | $998.30 | $1,021.70 | 4,719,957 |
November 14 2025 | $1,009.00 | $1,033.62 | $1,007.79 | $1,025.28 | 3,862,267 |
November 13 2025 | $1,008.61 | $1,031.44 | $1,008.61 | $1,021.37 | 4,153,600 |
November 12 2025 | $991.66 | $1,020.92 | $988.65 | $1,016.29 | 5,185,200 |
November 11 2025 | $965.13 | $998.48 | $963.87 | $987.17 | 4,166,400 |
November 10 2025 | $938.36 | $980.55 | $937.03 | $965.22 | 5,696,600 |
November 07 2025 | $929.80 | $930.63 | $899.58 | $923.01 | 4,373,400 |
November 06 2025 | $926.64 | $948.51 | $914.92 | $936.07 | 6,417,400 |
November 05 2025 | $909.66 | $954.06 | $906.53 | $924.45 | 7,272,900 |
November 04 2025 | $890.10 | $913.88 | $882.34 | $905.53 | 5,911,500 |
November 03 2025 | $865.26 | $900.02 | $861.36 | $895.22 | 5,401,500 |
October 31 2025 | $837.93 | $868.63 | $832.97 | $861.59 | 5,015,000 |
October 30 2025 | $836.27 | $851.75 | $811.06 | $843.26 | 6,037,200 |
October 29 2025 | $826.10 | $829.07 | $808.44 | $812.34 | 3,591,200 |
October 28 2025 | $824.79 | $828.24 | $812.86 | $818.90 | 2,493,500 |
October 27 2025 | $823.79 | $825.21 | $810.29 | $825.20 | 2,114,800 |
October 24 2025 | $814.01 | $832.93 | $811.31 | $824.24 | 2,211,200 |
