|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
0.00 / 0.00%
|
216.90
|
217.50
|
214.60
|
216.10
|
216.20
|
216.10
|
211,700
|
|
|
11/27/2025
|
-0.40/-0.18%
|
217.00
|
217.00
|
215.70
|
216.40
|
216.10
|
216.40
|
82,100
|
|
|
11/26/2025
|
+1.00/+0.47%
|
214.70
|
220.00
|
214.70
|
215.70
|
216.80
|
215.70
|
1,035,000
|
|
|
11/25/2025
|
+0.10/+0.05%
|
215.00
|
215.20
|
214.00
|
214.10
|
214.70
|
214.10
|
351,300
|
|
|
11/24/2025
|
+1.10/+0.52%
|
210.60
|
215.00
|
209.80
|
214.00
|
214.00
|
214.00
|
389,100
|
|
|
11/21/2025
|
-4.50/-2.09%
|
214.90
|
215.10
|
210.30
|
210.60
|
212.90
|
210.60
|
780,000
|
|
|
11/20/2025
|
-0.30/-0.14%
|
213.00
|
216.00
|
213.00
|
214.80
|
215.10
|
214.80
|
334,800
|
|
|
11/19/2025
|
-3.90/-1.80%
|
210.00
|
218.90
|
210.00
|
213.20
|
215.10
|
213.20
|
633,000
|
|
|
11/18/2025
|
-4.70/-2.14%
|
220.00
|
220.00
|
214.00
|
215.00
|
217.10
|
215.00
|
457,700
|
|
|
11/17/2025
|
+0.60/+0.27%
|
217.00
|
221.00
|
217.00
|
219.00
|
219.70
|
219.00
|
499,500
|
|
|
11/14/2025
|
-0.40/-0.18%
|
218.00
|
221.80
|
217.00
|
217.90
|
218.40
|
217.90
|
723,100
|
|
|
11/13/2025
|
+4.10/+1.93%
|
215.00
|
220.50
|
215.00
|
216.60
|
218.30
|
216.60
|
1,217,600
|
|
|
11/12/2025
|
+10.30/+5.01%
|
207.00
|
215.90
|
207.00
|
215.90
|
212.50
|
215.90
|
766,700
|
|
|
11/11/2025
|
+5.00/+2.49%
|
201.00
|
208.00
|
199.00
|
206.00
|
205.60
|
206.00
|
877,900
|
|
|
11/10/2025
|
+6.50/+3.36%
|
194.80
|
205.00
|
194.00
|
200.00
|
201.00
|
200.00
|
1,173,800
|
|
|
11/7/2025
|
+6.50/+3.45%
|
186.00
|
197.00
|
181.60
|
194.80
|
193.50
|
194.80
|
1,730,800
|
|
|
11/6/2025
|
-8.30/-4.37%
|
189.90
|
198.00
|
175.00
|
181.60
|
188.30
|
181.60
|
1,216,200
|
|
|
11/5/2025
|
+4.70/+2.58%
|
183.00
|
195.00
|
182.00
|
186.90
|
189.90
|
186.90
|
1,239,200
|
|
|
11/4/2025
|
+11.10/+6.47%
|
171.50
|
186.00
|
171.50
|
182.60
|
182.20
|
182.60
|
1,799,900
|
|
|
11/3/2025
|
+15.50/+9.72%
|
159.40
|
176.60
|
159.40
|
174.90
|
171.50
|
174.90
|
1,311,000
|
|
|