| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 | $160.75 | $165.27 | $159.10 | $163.30 | 10,815,045 |
November 20 2025 | $167.13 | $168.88 | $158.85 | $159.59 | 12,075,367 |
November 19 2025 | $164.69 | $167.51 | $164.11 | $166.11 | 8,176,450 |
November 18 2025 | $164.89 | $166.79 | $161.39 | $165.06 | 11,073,247 |
November 17 2025 | $172.80 | $174.84 | $165.17 | $166.75 | 10,211,090 |
November 14 2025 | $171.78 | $175.69 | $171.40 | $173.98 | 7,949,889 |
November 13 2025 | $176.63 | $178.83 | $173.03 | $174.50 | 9,526,052 |
November 12 2025 | $175.00 | $177.42 | $174.88 | $176.67 | 8,785,819 |
November 11 2025 | $171.00 | $175.98 | $171.00 | $173.98 | 8,419,074 |
November 10 2025 | $173.76 | $174.80 | $169.50 | $171.57 | 10,129,280 |
November 07 2025 | $172.73 | $174.25 | $168.25 | $170.89 | 10,614,710 |
November 06 2025 | $177.80 | $178.51 | $170.06 | $173.20 | 16,184,720 |
November 05 2025 | $174.76 | $183.43 | $174.32 | $179.72 | 18,845,529 |
November 04 2025 | $177.48 | $179.34 | $172.29 | $172.84 | 12,323,610 |
November 03 2025 | $182.95 | $183.45 | $179.09 | $180.72 | 8,535,148 |
October 31 2025 | $178.52 | $182.15 | $176.83 | $180.90 | 9,452,781 |
October 30 2025 | $178.68 | $179.88 | $177.19 | $177.26 | 7,862,891 |
October 29 2025 | $182.00 | $183.49 | $178.20 | $178.67 | 11,614,580 |
October 28 2025 | $183.93 | $185.91 | $179.41 | $181.03 | 20,323,131 |
October 27 2025 | $168.95 | $205.95 | $168.82 | $187.68 | 81,799,266 |
October 24 2025 | $171.69 | $172.42 | $168.47 | $168.94 | 6,255,987 |
October 23 2025 | $168.33 | $171.25 | $167.88 | $170.03 | 6,546,403 |
October 22 2025 | $167.49 | $169.78 | $166.02 | $169.27 | 10,083,800 |
October 21 2025 | $166.80 | $169.24 | $166.20 | $168.83 | 6,176,069 |
October 20 2025 | $163.34 | $167.65 | $162.06 | $167.04 | 8,194,111 |
