|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+11.80/+6.95%
|
170.00
|
181.70
|
164.90
|
181.70
|
176.54
|
181.70
|
1,382,100
|
|
|
11/24/2025
|
-1.90/-1.11%
|
172.00
|
173.00
|
167.40
|
169.90
|
169.61
|
169.90
|
282,400
|
|
|
11/21/2025
|
+0.90/+0.53%
|
170.90
|
175.50
|
169.30
|
171.80
|
171.95
|
171.80
|
496,100
|
|
|
11/20/2025
|
+1.90/+1.12%
|
169.20
|
172.00
|
167.90
|
170.90
|
170.15
|
170.90
|
315,100
|
|
|
11/19/2025
|
-1.80/-1.05%
|
171.00
|
174.90
|
160.00
|
169.00
|
171.03
|
169.00
|
403,600
|
|
|
11/18/2025
|
-0.20/-0.12%
|
171.00
|
173.30
|
167.90
|
170.80
|
170.91
|
170.80
|
303,000
|
|
|
11/17/2025
|
-3.00/-1.72%
|
173.90
|
174.00
|
168.20
|
171.00
|
170.39
|
171.00
|
281,800
|
|
|
11/14/2025
|
+0.90/+0.52%
|
172.30
|
177.60
|
172.30
|
174.00
|
174.82
|
174.00
|
7,308,920
|
|
|
11/13/2025
|
+11.30/+6.98%
|
163.70
|
173.10
|
163.60
|
173.10
|
170.67
|
173.10
|
1,039,000
|
|
|
11/12/2025
|
+10.50/+6.94%
|
152.00
|
161.80
|
151.90
|
161.80
|
160.30
|
161.80
|
5,226,200
|
|
|
11/11/2025
|
-2.50/-1.63%
|
153.80
|
153.80
|
150.50
|
151.30
|
151.43
|
151.30
|
930,800
|
|
|
11/10/2025
|
-11.00/-6.67%
|
165.00
|
165.00
|
153.50
|
153.80
|
157.55
|
153.80
|
166,500
|
|
|
11/7/2025
|
-8.70/-5.01%
|
173.80
|
173.80
|
164.80
|
164.80
|
169.34
|
164.80
|
657,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
173.50
|
177.60
|
172.50
|
173.50
|
174.60
|
173.50
|
270,100
|
|
|
11/5/2025
|
-1.50/-0.86%
|
175.50
|
175.50
|
170.80
|
173.50
|
172.59
|
173.50
|
188,100
|
|
|
11/4/2025
|
+1.00/+0.57%
|
173.90
|
175.00
|
169.10
|
175.00
|
171.96
|
175.00
|
425,500
|
|
|
11/3/2025
|
-2.20/-1.25%
|
176.50
|
176.50
|
170.00
|
174.00
|
173.91
|
174.00
|
180,500
|
|
|
10/31/2025
|
-0.80/-0.45%
|
177.50
|
178.30
|
172.00
|
176.20
|
175.40
|
176.20
|
228,800
|
|
|
10/30/2025
|
-4.00/-2.21%
|
182.00
|
182.50
|
171.30
|
177.00
|
178.88
|
177.00
|
421,700
|
|
|
10/29/2025
|
+1.00/+0.56%
|
181.50
|
185.70
|
178.80
|
181.00
|
180.94
|
181.00
|
322,000
|
|
|