| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2025 | $195.62 | $197.96 | $187.58 | $187.87 | 2,232,075 |
November 19 2025 | $193.22 | $196.20 | $190.49 | $195.52 | 2,076,800 |
November 18 2025 | $194.64 | $198.66 | $194.02 | $198.61 | 1,545,300 |
November 17 2025 | $197.88 | $198.37 | $194.32 | $194.99 | 1,984,000 |
November 14 2025 | $195.65 | $201.29 | $194.38 | $198.98 | 1,714,400 |
November 13 2025 | $196.24 | $198.40 | $192.74 | $193.61 | 2,217,900 |
November 12 2025 | $198.64 | $201.24 | $195.37 | $195.91 | 2,506,100 |
November 11 2025 | $196.81 | $200.71 | $196.43 | $199.13 | 2,132,900 |
November 10 2025 | $192.36 | $197.76 | $190.59 | $195.38 | 2,269,100 |
November 07 2025 | $193.13 | $196.08 | $190.61 | $192.79 | 2,174,200 |
November 06 2025 | $186.68 | $194.95 | $186.68 | $191.75 | 3,079,300 |
November 05 2025 | $183.86 | $188.71 | $183.09 | $185.25 | 2,092,700 |
November 04 2025 | $178.20 | $186.30 | $174.12 | $182.86 | 5,838,700 |
November 03 2025 | $193.78 | $195.55 | $192.49 | $194.81 | 1,443,200 |
October 31 2025 | $195.22 | $195.52 | $192.36 | $193.93 | 1,539,000 |
October 30 2025 | $195.46 | $199.64 | $194.51 | $194.65 | 1,697,200 |
October 29 2025 | $190.61 | $196.47 | $189.37 | $194.77 | 1,624,500 |
October 28 2025 | $193.66 | $195.16 | $190.99 | $191.25 | 1,171,000 |
October 27 2025 | $195.73 | $196.57 | $193.37 | $195.25 | 2,622,200 |
October 24 2025 | $195.90 | $197.79 | $194.99 | $195.24 | 1,233,200 |
October 23 2025 | $189.14 | $196.34 | $189.02 | $194.98 | 1,931,400 |
October 22 2025 | $183.15 | $187.87 | $180.88 | $187.60 | 1,709,800 |
October 21 2025 | $185.18 | $185.76 | $181.70 | $181.95 | 1,282,300 |
October 20 2025 | $184.00 | $186.36 | $183.75 | $185.34 | 957,900 |
October 17 2025 | $182.44 | $184.57 | $180.27 | $183.55 | 1,954,300 |
