| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 24 2025 | $171.63 | $179.78 | $166.01 | $179.04 | 22,592,210 |
November 21 2025 | $172.74 | $181.19 | $166.31 | $170.50 | 29,546,700 |
November 20 2025 | $192.44 | $193.53 | $171.48 | $177.13 | 27,684,400 |
November 19 2025 | $202.36 | $203.95 | $181.73 | $186.50 | 28,025,400 |
November 18 2025 | $196.36 | $213.83 | $196.00 | $206.80 | 22,049,500 |
November 17 2025 | $197.03 | $204.15 | $189.53 | $195.42 | 19,545,000 |
November 14 2025 | $200.58 | $208.84 | $194.56 | $199.75 | 23,233,800 |
November 13 2025 | $223.80 | $226.00 | $207.03 | $208.54 | 16,474,500 |
November 12 2025 | $233.90 | $234.84 | $219.80 | $224.61 | 10,800,400 |
November 11 2025 | $236.46 | $239.24 | $230.55 | $231.35 | 8,340,300 |
November 10 2025 | $249.68 | $249.96 | $234.60 | $238.88 | 9,527,200 |
November 07 2025 | $222.66 | $243.73 | $219.68 | $241.93 | 16,976,100 |
November 06 2025 | $252.14 | $252.34 | $235.03 | $237.20 | 14,468,300 |
November 05 2025 | $250.20 | $255.36 | $247.02 | $255.00 | 9,676,200 |
November 04 2025 | $255.01 | $258.21 | $245.87 | $246.99 | 15,208,833 |
November 03 2025 | $264.19 | $270.36 | $259.85 | $264.67 | 11,074,600 |
October 31 2025 | $269.98 | $276.32 | $263.00 | $269.51 | 14,071,800 |
October 30 2025 | $269.99 | $271.37 | $254.00 | $254.57 | 15,564,200 |
October 29 2025 | $284.38 | $286.18 | $274.00 | $275.36 | 10,184,100 |
October 28 2025 | $295.14 | $297.20 | $284.25 | $284.64 | 7,996,800 |
October 27 2025 | $299.50 | $299.80 | $293.00 | $295.63 | 8,135,900 |
October 24 2025 | $290.43 | $292.15 | $286.11 | $289.08 | 7,881,700 |
October 23 2025 | $285.47 | $289.07 | $278.00 | $284.92 | 9,082,100 |
October 22 2025 | $293.02 | $297.96 | $276.60 | $280.81 | 15,129,500 |
October 21 2025 | $293.95 | $305.99 | $291.52 | $301.91 | 7,902,800 |
