| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 | $265.95 | $273.33 | $265.67 | $271.49 | 58,784,100 |
November 20 2025 | $270.83 | $275.43 | $265.92 | $266.25 | 45,693,900 |
November 19 2025 | $265.53 | $272.21 | $265.50 | $268.56 | 40,355,600 |
November 18 2025 | $269.92 | $270.71 | $265.32 | $267.44 | 43,692,217 |
November 17 2025 | $268.82 | $270.49 | $265.73 | $267.46 | 44,951,600 |
November 14 2025 | $271.05 | $275.96 | $269.60 | $272.41 | 47,399,300 |
November 13 2025 | $274.11 | $276.70 | $272.09 | $272.95 | 49,602,800 |
November 12 2025 | $275.00 | $275.73 | $271.70 | $273.47 | 48,398,000 |
November 11 2025 | $269.81 | $275.91 | $269.80 | $275.25 | 46,208,300 |
November 10 2025 | $268.96 | $273.73 | $267.46 | $269.43 | 41,312,400 |
November 07 2025 | $269.54 | $272.03 | $266.51 | $268.21 | 48,227,400 |
November 06 2025 | $267.63 | $273.14 | $267.63 | $269.51 | 51,204,000 |
November 05 2025 | $268.35 | $271.44 | $266.67 | $269.88 | 43,683,100 |
November 04 2025 | $268.07 | $271.23 | $267.36 | $269.78 | 49,274,800 |
November 03 2025 | $270.16 | $270.59 | $265.99 | $268.79 | 50,194,600 |
October 31 2025 | $276.72 | $277.05 | $268.90 | $270.11 | 86,167,100 |
October 30 2025 | $271.73 | $273.87 | $268.22 | $271.14 | 69,886,500 |
October 29 2025 | $269.02 | $271.15 | $266.85 | $269.44 | 51,086,700 |
October 28 2025 | $268.73 | $269.63 | $267.89 | $268.74 | 41,534,800 |
October 27 2025 | $264.62 | $268.86 | $264.39 | $268.55 | 44,888,200 |
October 24 2025 | $260.94 | $263.87 | $258.93 | $262.57 | 38,253,700 |
October 23 2025 | $259.69 | $260.37 | $257.76 | $259.33 | 32,754,900 |
October 22 2025 | $262.40 | $262.60 | $255.18 | $258.20 | 45,015,300 |
October 21 2025 | $261.63 | $265.03 | $261.58 | $262.52 | 46,695,900 |
October 20 2025 | $255.64 | $264.12 | $255.38 | $261.99 | 90,483,000 |
