| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2025 | $216.21 | $223.68 | $214.50 | $220.49 | 18,824,942 |
November 17 2025 | $218.21 | $222.80 | $215.56 | $219.86 | 16,099,400 |
November 14 2025 | $210.83 | $227.05 | $210.77 | $222.85 | 36,028,900 |
November 13 2025 | $224.99 | $225.16 | $215.22 | $217.57 | 30,009,000 |
November 12 2025 | $236.74 | $236.81 | $226.17 | $226.99 | 24,195,000 |
November 11 2025 | $236.23 | $237.45 | $228.89 | $236.15 | 20,686,600 |
November 10 2025 | $245.95 | $247.24 | $237.07 | $240.83 | 16,698,700 |
November 07 2025 | $239.00 | $240.40 | $232.35 | $239.26 | 20,969,300 |
November 06 2025 | $247.94 | $249.07 | $239.29 | $243.80 | 18,678,300 |
November 05 2025 | $247.91 | $252.40 | $247.03 | $250.31 | 11,991,500 |
November 04 2025 | $249.98 | $255.28 | $245.19 | $248.17 | 19,772,600 |
November 03 2025 | $265.24 | $265.62 | $255.23 | $257.85 | 15,709,200 |
October 31 2025 | $259.51 | $265.81 | $256.71 | $262.61 | 16,898,700 |
October 30 2025 | $268.74 | $269.76 | $256.28 | $256.89 | 27,954,200 |
October 29 2025 | $281.46 | $281.62 | $271.35 | $275.30 | 18,007,100 |
October 28 2025 | $283.00 | $285.46 | $280.54 | $280.83 | 12,448,500 |
October 27 2025 | $286.57 | $287.00 | $279.81 | $281.40 | 13,855,800 |
October 24 2025 | $285.92 | $287.19 | $282.25 | $283.33 | 13,194,900 |
October 23 2025 | $272.96 | $283.10 | $272.39 | $280.07 | 16,872,200 |
October 22 2025 | $274.82 | $277.20 | $269.25 | $272.66 | 16,474,000 |
October 21 2025 | $278.11 | $280.30 | $272.26 | $275.15 | 18,370,800 |
October 20 2025 | $288.95 | $289.24 | $275.31 | $277.18 | 32,810,700 |
October 17 2025 | $303.75 | $304.28 | $287.50 | $291.31 | 37,653,000 |
October 16 2025 | $305.60 | $322.54 | $303.07 | $313.00 | 32,500,900 |
October 15 2025 | $304.90 | $311.01 | $298.92 | $303.62 | 13,698,900 |
