| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 24 2025 | $224.15 | $224.56 | $219.45 | $220.21 | 49,509,033 |
September 23 2025 | $227.83 | $227.86 | $220.07 | $220.71 | 70,956,193 |
September 22 2025 | $230.56 | $230.57 | $227.51 | $227.63 | 45,914,506 |
September 19 2025 | $232.37 | $234.16 | $229.70 | $231.48 | 97,943,172 |
September 18 2025 | $232.50 | $233.48 | $228.79 | $231.23 | 37,931,738 |
September 17 2025 | $233.77 | $234.30 | $228.71 | $231.62 | 42,815,230 |
September 16 2025 | $232.94 | $235.90 | $232.23 | $234.05 | 38,203,910 |
September 15 2025 | $230.63 | $233.73 | $230.32 | $231.43 | 33,243,328 |
September 12 2025 | $230.35 | $230.79 | $226.29 | $228.15 | 38,496,219 |
September 11 2025 | $231.49 | $231.53 | $229.34 | $229.95 | 37,485,602 |
September 10 2025 | $237.52 | $237.68 | $229.10 | $230.33 | 60,907,711 |
September 09 2025 | $236.36 | $238.85 | $235.08 | $238.24 | 27,033,779 |
September 08 2025 | $234.94 | $237.60 | $233.75 | $235.84 | 33,947,102 |
September 05 2025 | $235.19 | $236.00 | $231.93 | $232.33 | 36,721,801 |
September 04 2025 | $231.19 | $235.77 | $230.78 | $235.68 | 59,391,781 |
September 03 2025 | $225.21 | $227.17 | $224.36 | $225.99 | 29,223,131 |
September 02 2025 | $223.52 | $226.17 | $221.83 | $225.34 | 38,843,879 |
August 29 2025 | $231.32 | $231.81 | $228.16 | $229.00 | 26,199,170 |
August 28 2025 | $229.01 | $232.71 | $228.02 | $231.60 | 33,679,594 |
August 27 2025 | $228.57 | $229.87 | $227.81 | $229.12 | 21,254,480 |
August 26 2025 | $227.11 | $229.00 | $226.02 | $228.71 | 26,105,369 |
August 25 2025 | $227.35 | $229.60 | $227.31 | $227.94 | 22,633,699 |
August 22 2025 | $222.79 | $229.14 | $220.82 | $228.84 | 37,315,340 |
August 21 2025 | $222.65 | $222.78 | $220.50 | $221.95 | 32,140,461 |
August 20 2025 | $227.12 | $227.27 | $220.92 | $223.81 | 36,604,320 |
