| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2026 | $507.16 | $512.07 | $506.13 | $509.77 | 12,495,266 |
September 17 2026 | $518.95 | $520.00 | $508.78 | $509.20 | 5,996,774 |
September 16 2026 | $516.36 | $523.74 | $515.30 | $519.80 | 5,256,744 |
September 15 2026 | $515.00 | $516.87 | $512.41 | $516.76 | 3,763,198 |
September 14 2026 | $512.80 | $516.45 | $510.50 | $514.95 | 3,964,443 |
September 11 2026 | $508.85 | $510.63 | $506.00 | $510.37 | 3,587,200 |
September 10 2026 | $508.74 | $510.58 | $504.74 | $507.00 | 3,805,200 |
September 09 2026 | $504.10 | $509.51 | $501.21 | $506.72 | 3,359,600 |
September 08 2026 | $503.00 | $507.30 | $500.70 | $505.83 | 4,398,000 |
September 04 2026 | $505.31 | $507.50 | $504.30 | $506.03 | 3,277,400 |
September 03 2026 | $506.60 | $508.95 | $505.21 | $508.13 | 3,847,300 |
September 02 2026 | $503.46 | $508.93 | $502.60 | $505.24 | 3,298,400 |
September 01 2026 | $506.00 | $506.75 | $501.27 | $502.33 | 4,839,100 |
August 31 2026 | $504.06 | $505.30 | $502.20 | $504.03 | 5,127,900 |
August 28 2026 | $504.90 | $506.58 | $502.94 | $505.00 | 4,851,200 |
August 27 2026 | $500.50 | $505.40 | $499.22 | $503.70 | 6,302,000 |
August 26 2026 | $505.93 | $506.70 | $503.65 | $504.91 | 3,002,200 |
August 25 2026 | $503.95 | $504.75 | $501.16 | $504.32 | 3,039,801 |
August 24 2026 | $498.13 | $504.46 | $498.11 | $504.32 | 3,200,574 |
August 21 2026 | $498.50 | $501.00 | $495.68 | $495.82 | 4,645,800 |
August 20 2026 | $499.65 | $500.44 | $496.48 | $496.86 | 3,288,700 |
August 19 2026 | $503.41 | $507.07 | $499.41 | $499.62 | 3,562,300 |
August 18 2026 | $501.04 | $504.50 | $499.60 | $502.96 | 3,380,695 |
August 17 2026 | $504.45 | $505.31 | $498.07 | $498.23 | 4,789,757 |
August 14 2026 | $507.24 | $509.17 | $503.77 | $504.03 | 3,969,500 |