| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $172.00 | $172.00 | $168.94 | $171.10 | 3,032,825 |
December 04 2025 | $168.90 | $172.09 | $168.65 | $171.31 | 7,486,472 |
December 03 2025 | $169.05 | $169.19 | $166.74 | $168.45 | 5,452,212 |
December 02 2025 | $169.38 | $169.38 | $168.04 | $168.80 | 4,053,594 |
December 01 2025 | $173.70 | $174.00 | $167.90 | $168.02 | 4,885,627 |
November 28 2025 | $173.04 | $174.94 | $173.00 | $174.91 | 1,680,414 |
November 26 2025 | $172.56 | $174.03 | $172.02 | $173.19 | 3,564,588 |
November 25 2025 | $172.76 | $173.63 | $169.52 | $172.15 | 5,511,956 |
November 24 2025 | $169.28 | $173.65 | $168.90 | $173.21 | 8,116,555 |
November 21 2025 | $172.26 | $172.30 | $168.62 | $169.68 | 6,108,423 |
November 20 2025 | $175.85 | $176.85 | $171.82 | $172.05 | 4,220,985 |
November 19 2025 | $172.83 | $174.08 | $171.82 | $173.09 | 3,902,371 |
November 18 2025 | $176.00 | $177.23 | $173.62 | $174.03 | 3,742,714 |
November 17 2025 | $175.41 | $175.61 | $173.94 | $174.94 | 3,913,947 |
November 14 2025 | $173.28 | $175.47 | $171.82 | $174.88 | 3,224,691 |
November 13 2025 | $177.93 | $178.09 | $172.45 | $173.28 | 3,618,110 |
November 12 2025 | $177.90 | $179.19 | $176.67 | $176.99 | 4,470,462 |
November 11 2025 | $178.11 | $179.29 | $176.71 | $178.51 | 3,387,694 |
November 10 2025 | $176.14 | $178.84 | $175.61 | $178.33 | 2,739,356 |
November 07 2025 | $174.57 | $176.99 | $173.07 | $176.27 | 3,774,258 |
November 06 2025 | $173.33 | $174.70 | $172.92 | $174.41 | 3,631,313 |
November 05 2025 | $174.22 | $176.06 | $173.24 | $173.32 | 4,493,750 |
November 04 2025 | $175.87 | $177.19 | $174.75 | $174.92 | 3,837,756 |
November 03 2025 | $177.79 | $177.84 | $174.76 | $176.34 | 3,843,835 |
October 31 2025 | $176.80 | $178.40 | $176.05 | $177.80 | 4,347,073 |
