| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $235.39 | $237.87 | $233.24 | $236.25 | 12,914,700 |
November 26 2025 | $229.40 | $233.60 | $225.78 | $230.04 | 17,817,600 |
November 25 2025 | $219.01 | $225.97 | $215.79 | $224.31 | 17,441,600 |
November 24 2025 | $213.20 | $225.89 | $212.15 | $223.71 | 33,052,800 |
November 21 2025 | $204.33 | $211.79 | $192.40 | $207.17 | 36,679,700 |
November 20 2025 | $230.02 | $230.37 | $199.40 | $201.17 | 47,420,700 |
November 19 2025 | $226.69 | $234.12 | $216.15 | $225.70 | 35,256,600 |
November 18 2025 | $235.25 | $238.70 | $225.30 | $228.28 | 33,843,900 |
November 17 2025 | $246.68 | $260.33 | $239.23 | $241.71 | 30,304,400 |
November 14 2025 | $231.22 | $254.92 | $231.00 | $246.59 | 36,171,100 |
November 13 2025 | $243.36 | $249.26 | $229.94 | $236.72 | 32,324,600 |
November 12 2025 | $244.66 | $248.95 | $240.60 | $244.66 | 17,263,100 |
November 11 2025 | $248.10 | $249.75 | $238.56 | $240.87 | 22,622,500 |
November 10 2025 | $247.72 | $256.82 | $247.57 | $253.05 | 27,870,600 |
November 07 2025 | $233.80 | $242.31 | $226.18 | $237.69 | 30,613,800 |
November 06 2025 | $237.61 | $246.17 | $234.65 | $238.10 | 32,016,800 |
November 05 2025 | $225.45 | $239.65 | $224.51 | $237.27 | 28,617,400 |
November 04 2025 | $221.92 | $228.45 | $217.19 | $217.82 | 23,696,200 |
November 03 2025 | $233.65 | $237.39 | $231.57 | $234.47 | 21,199,300 |
October 31 2025 | $227.53 | $231.02 | $218.61 | $223.55 | 16,320,000 |
October 30 2025 | $225.88 | $227.18 | $220.52 | $223.79 | 14,795,100 |
October 29 2025 | $228.84 | $232.17 | $225.88 | $226.41 | 23,217,300 |
October 28 2025 | $218.72 | $222.68 | $217.35 | $221.69 | 14,957,500 |
October 27 2025 | $224.59 | $224.76 | $215.53 | $219.88 | 23,873,100 |
October 24 2025 | $212.18 | $219.61 | $209.77 | $218.81 | 25,821,800 |