|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
+0.90/+0.62%
|
146.00
|
147.80
|
145.00
|
147.00
|
147.01
|
147.00
|
531,000
|
|
|
11/27/2025
|
+1.00/+0.69%
|
145.50
|
146.70
|
144.10
|
146.10
|
145.71
|
146.10
|
362,900
|
|
|
11/26/2025
|
+3.10/+2.18%
|
141.50
|
146.00
|
141.50
|
145.10
|
144.40
|
145.10
|
418,800
|
|
|
11/25/2025
|
+1.60/+1.14%
|
140.30
|
142.00
|
139.30
|
142.00
|
140.51
|
142.00
|
302,300
|
|
|
11/24/2025
|
-1.90/-1.34%
|
142.30
|
143.50
|
140.40
|
140.40
|
141.01
|
140.40
|
187,700
|
|
|
11/21/2025
|
+0.10/+0.07%
|
142.00
|
143.30
|
140.00
|
142.30
|
141.76
|
142.30
|
296,500
|
|
|
11/20/2025
|
-4.80/-3.27%
|
146.30
|
147.00
|
141.80
|
142.20
|
142.90
|
142.20
|
552,800
|
|
|
11/19/2025
|
-1.50/-1.01%
|
148.60
|
148.60
|
144.60
|
147.00
|
146.01
|
147.00
|
795,600
|
|
|
11/18/2025
|
+1.90/+1.30%
|
147.00
|
148.50
|
145.40
|
148.50
|
147.55
|
148.50
|
956,700
|
|
|
11/17/2025
|
+0.60/+0.41%
|
146.80
|
148.50
|
144.40
|
146.60
|
146.38
|
146.60
|
674,600
|
|
|
11/14/2025
|
+0.90/+0.62%
|
145.10
|
146.00
|
142.50
|
146.00
|
144.28
|
146.00
|
209,400
|
|
|
11/13/2025
|
+1.10/+0.76%
|
144.10
|
149.10
|
139.50
|
145.10
|
146.74
|
145.10
|
572,300
|
|
|
11/12/2025
|
+2.10/+1.48%
|
139.50
|
144.00
|
139.50
|
144.00
|
142.55
|
144.00
|
385,900
|
|
|
11/11/2025
|
+2.80/+2.01%
|
137.90
|
141.90
|
137.90
|
141.90
|
140.65
|
141.90
|
722,300
|
|
|
11/10/2025
|
-0.40/-0.29%
|
135.00
|
142.60
|
135.00
|
139.10
|
139.45
|
139.10
|
503,900
|
|
|
11/7/2025
|
-3.50/-2.45%
|
139.60
|
142.50
|
139.50
|
139.50
|
140.57
|
139.50
|
499,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
143.60
|
143.60
|
139.50
|
143.00
|
141.39
|
143.00
|
458,800
|
|
|
11/5/2025
|
0.00 / 0.00%
|
143.90
|
143.90
|
141.50
|
143.00
|
142.32
|
143.00
|
484,700
|
|
|
11/4/2025
|
-4.00/-2.72%
|
144.60
|
146.90
|
139.90
|
143.00
|
142.23
|
143.00
|
836,500
|
|
|
11/3/2025
|
-1.40/-0.94%
|
148.00
|
148.40
|
145.60
|
147.00
|
146.69
|
147.00
|
711,300
|
|
|