| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 17 2025 | $562.15 | $570.48 | $556.06 | $557.93 | 674,200 |
November 14 2025 | $572.01 | $573.60 | $564.52 | $565.15 | 423,500 |
November 13 2025 | $574.17 | $576.28 | $567.83 | $571.54 | 530,800 |
November 12 2025 | $583.95 | $589.14 | $578.21 | $578.96 | 620,700 |
November 11 2025 | $577.26 | $585.52 | $574.59 | $582.56 | 366,300 |
November 10 2025 | $580.03 | $580.32 | $570.74 | $575.14 | 683,900 |
November 07 2025 | $576.22 | $581.84 | $575.04 | $581.02 | 552,600 |
November 06 2025 | $567.55 | $580.15 | $565.34 | $578.57 | 708,900 |
November 05 2025 | $570.96 | $577.98 | $568.93 | $570.13 | 652,000 |
November 04 2025 | $581.52 | $581.85 | $568.43 | $573.10 | 890,800 |
November 03 2025 | $584.87 | $586.60 | $575.99 | $579.28 | 544,100 |
October 31 2025 | $577.34 | $589.61 | $574.77 | $586.70 | 871,400 |
October 30 2025 | $566.78 | $587.35 | $566.39 | $581.31 | 697,800 |
October 29 2025 | $586.31 | $586.36 | $558.46 | $565.76 | 1,140,300 |
October 28 2025 | $552.18 | $592.51 | $549.20 | $591.90 | 1,465,900 |
October 27 2025 | $543.84 | $547.13 | $541.09 | $545.14 | 688,300 |
October 24 2025 | $541.89 | $546.16 | $537.10 | $540.59 | 394,400 |
October 23 2025 | $534.88 | $537.50 | $531.41 | $537.06 | 440,300 |
October 22 2025 | $538.14 | $544.03 | $534.31 | $535.92 | 514,600 |
October 21 2025 | $530.11 | $543.61 | $530.11 | $538.66 | 686,200 |
October 20 2025 | $527.02 | $536.92 | $523.66 | $535.02 | 603,300 |
October 17 2025 | $533.32 | $535.00 | $524.42 | $532.67 | 861,700 |
October 16 2025 | $548.45 | $548.45 | $530.11 | $531.67 | 773,000 |
October 15 2025 | $550.00 | $552.79 | $541.78 | $547.68 | 511,100 |
October 14 2025 | $546.13 | $555.17 | $545.28 | $551.84 | 367,100 |
