| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $145.16 | $145.63 | $143.25 | $143.45 | 12,784,600 |
December 04 2025 | $146.67 | $147.42 | $144.50 | $145.36 | 10,479,300 |
December 03 2025 | $145.92 | $148.29 | $145.86 | $146.71 | 9,125,300 |
December 02 2025 | $145.29 | $146.19 | $142.51 | $145.86 | 16,376,800 |
December 01 2025 | $148.10 | $148.89 | $147.35 | $147.44 | 8,240,700 |
November 28 2025 | $147.80 | $148.71 | $147.18 | $148.16 | 4,707,200 |
November 26 2025 | $147.92 | $148.97 | $147.61 | $148.25 | 9,238,500 |
November 25 2025 | $147.32 | $148.65 | $147.22 | $148.49 | 10,477,700 |
November 24 2025 | $150.10 | $150.41 | $146.54 | $146.98 | 13,846,900 |
November 21 2025 | $148.38 | $151.50 | $148.30 | $150.92 | 12,018,000 |
November 20 2025 | $146.64 | $148.66 | $146.13 | $148.19 | 9,021,300 |
November 19 2025 | $146.96 | $147.54 | $145.86 | $146.99 | 6,367,000 |
November 18 2025 | $146.33 | $147.39 | $145.51 | $146.99 | 10,735,200 |
November 17 2025 | $147.75 | $147.98 | $145.01 | $145.82 | 9,902,300 |
November 14 2025 | $149.10 | $149.38 | $147.61 | $147.67 | 9,150,800 |
November 13 2025 | $148.18 | $149.00 | $147.64 | $147.96 | 7,566,800 |
November 12 2025 | $148.53 | $149.15 | $147.51 | $148.01 | 7,851,100 |
November 11 2025 | $145.96 | $148.65 | $145.67 | $148.54 | 7,332,500 |
November 10 2025 | $146.38 | $146.62 | $144.09 | $145.50 | 10,208,100 |
November 07 2025 | $146.95 | $147.94 | $146.00 | $146.98 | 8,500,100 |
November 06 2025 | $145.88 | $146.68 | $144.46 | $146.13 | 10,024,500 |
November 05 2025 | $146.87 | $147.42 | $145.65 | $145.79 | 11,199,900 |
November 04 2025 | $148.60 | $149.50 | $146.25 | $147.17 | 9,295,400 |
November 03 2025 | $150.10 | $150.22 | $147.77 | $148.02 | 8,946,400 |
October 31 2025 | $148.71 | $151.10 | $148.53 | $150.37 | 7,930,300 |
