| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 | $181.62 | $184.52 | $179.96 | $183.38 | 167,364,891 |
December 03 2025 | $181.07 | $182.44 | $179.10 | $179.58 | 165,138,000 |
December 02 2025 | $181.75 | $185.65 | $179.99 | $181.45 | 182,632,188 |
December 01 2025 | $174.75 | $180.29 | $173.67 | $179.91 | 181,564,000 |
November 28 2025 | $179.00 | $179.28 | $176.49 | $176.99 | 121,178,000 |
November 26 2025 | $181.62 | $182.90 | $178.23 | $180.25 | 183,852,000 |
November 25 2025 | $174.90 | $178.15 | $169.54 | $177.81 | 320,600,281 |
November 24 2025 | $179.48 | $183.49 | $176.47 | $182.54 | 256,618,297 |
November 21 2025 | $181.22 | $184.55 | $172.92 | $178.87 | 346,926,219 |
November 20 2025 | $195.94 | $195.99 | $179.84 | $180.63 | 343,504,812 |
November 19 2025 | $184.78 | $187.84 | $182.82 | $186.51 | 247,246,406 |
November 18 2025 | $183.36 | $184.79 | $179.64 | $181.35 | 213,598,891 |
November 17 2025 | $185.95 | $188.99 | $184.31 | $186.59 | 173,628,891 |
November 14 2025 | $182.85 | $191.00 | $180.57 | $190.16 | 186,591,906 |
November 13 2025 | $191.04 | $191.43 | $183.84 | $186.85 | 207,423,109 |
November 12 2025 | $195.71 | $195.88 | $191.12 | $193.79 | 154,935,297 |
November 11 2025 | $195.14 | $195.41 | $191.29 | $193.15 | 176,483,297 |
November 10 2025 | $195.10 | $199.93 | $193.78 | $199.04 | 198,897,109 |
November 07 2025 | $184.89 | $188.31 | $178.90 | $188.14 | 264,942,312 |
November 06 2025 | $196.41 | $197.61 | $186.37 | $188.07 | 223,029,797 |
November 05 2025 | $198.76 | $202.91 | $194.64 | $195.20 | 171,350,297 |
November 04 2025 | $202.99 | $203.96 | $197.92 | $198.68 | 188,919,297 |
November 03 2025 | $208.07 | $211.32 | $205.55 | $206.87 | 180,267,297 |
October 31 2025 | $206.44 | $207.96 | $202.06 | $202.48 | 179,802,203 |
October 30 2025 | $205.14 | $206.15 | $201.40 | $202.88 | 178,864,406 |
