| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 | $503.28 | $507.84 | $502.49 | $504.04 | 6,050,300 |
November 20 2025 | $501.11 | $506.45 | $500.81 | $501.12 | 5,463,300 |
November 19 2025 | $503.69 | $504.25 | $495.55 | $501.26 | 4,686,600 |
November 18 2025 | $503.39 | $506.64 | $500.60 | $504.37 | 5,455,500 |
November 17 2025 | $510.73 | $511.26 | $502.84 | $503.26 | 5,367,400 |
November 14 2025 | $514.70 | $516.55 | $506.35 | $508.94 | 5,456,400 |
November 13 2025 | $504.82 | $514.26 | $504.82 | $513.11 | 7,340,700 |
November 12 2025 | $497.16 | $504.45 | $496.99 | $502.40 | 5,456,000 |
November 11 2025 | $498.59 | $499.69 | $494.20 | $497.07 | 2,960,200 |
November 10 2025 | $497.08 | $501.28 | $495.13 | $496.98 | 5,084,000 |
November 07 2025 | $494.93 | $500.16 | $493.35 | $499.06 | 6,377,800 |
November 06 2025 | $490.00 | $494.03 | $486.75 | $493.15 | 4,964,700 |
November 05 2025 | $487.34 | $493.89 | $487.34 | $488.77 | 6,551,200 |
November 04 2025 | $475.50 | $488.79 | $475.50 | $487.66 | 7,803,200 |
November 03 2025 | $479.51 | $479.99 | $473.15 | $475.68 | 5,868,100 |
October 31 2025 | $476.80 | $478.71 | $475.31 | $477.54 | 7,146,400 |
October 30 2025 | $474.84 | $480.91 | $474.84 | $478.52 | 4,786,600 |
October 29 2025 | $477.32 | $478.80 | $473.72 | $475.76 | 6,204,500 |
October 28 2025 | $484.96 | $485.67 | $481.11 | $481.44 | 5,029,100 |
October 27 2025 | $491.92 | $492.30 | $484.55 | $488.07 | 6,451,500 |
October 24 2025 | $490.91 | $492.98 | $489.40 | $492.10 | 3,166,800 |
October 23 2025 | $492.19 | $492.45 | $488.11 | $490.16 | 3,063,000 |
October 22 2025 | $491.73 | $492.98 | $488.19 | $491.81 | 3,376,000 |
October 21 2025 | $493.70 | $495.70 | $491.25 | $491.29 | 2,714,500 |
October 20 2025 | $492.36 | $494.42 | $490.32 | $494.08 | 4,605,300 |
