| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 11 2025 | $502.26 | $503.17 | $497.88 | $501.01 | 17,906,245 |
September 10 2025 | $502.98 | $503.23 | $496.72 | $500.37 | 21,591,300 |
September 09 2025 | $501.39 | $502.25 | $497.71 | $498.41 | 14,214,748 |
September 08 2025 | $498.11 | $501.20 | $495.03 | $498.20 | 16,648,027 |
September 05 2025 | $509.07 | $511.97 | $492.37 | $495.00 | 31,971,700 |
September 04 2025 | $504.30 | $508.15 | $503.15 | $507.97 | 15,509,500 |
September 03 2025 | $503.79 | $507.79 | $502.32 | $505.35 | 16,345,100 |
September 02 2025 | $500.47 | $506.00 | $496.81 | $505.12 | 18,128,000 |
August 29 2025 | $508.66 | $509.60 | $504.49 | $506.69 | 20,961,600 |
August 28 2025 | $507.09 | $511.09 | $505.50 | $509.64 | 18,015,600 |
August 27 2025 | $502.00 | $507.29 | $499.90 | $506.74 | 17,277,900 |
August 26 2025 | $504.36 | $504.98 | $498.51 | $502.04 | 30,835,700 |
August 25 2025 | $506.63 | $508.19 | $504.12 | $504.26 | 21,638,600 |
August 22 2025 | $504.25 | $510.73 | $502.41 | $507.23 | 24,324,200 |
August 21 2025 | $503.69 | $507.63 | $502.72 | $504.24 | 18,443,300 |
August 20 2025 | $509.03 | $510.16 | $503.61 | $504.89 | 27,723,000 |
August 19 2025 | $514.15 | $514.31 | $507.72 | $508.93 | 21,481,000 |
August 18 2025 | $520.73 | $521.96 | $513.18 | $516.25 | 23,760,600 |
August 15 2025 | $521.91 | $525.24 | $518.23 | $519.32 | 25,213,300 |
August 14 2025 | $521.70 | $525.09 | $519.29 | $521.62 | 20,269,100 |
August 13 2025 | $531.24 | $531.83 | $518.52 | $519.73 | 19,619,200 |
August 12 2025 | $522.89 | $530.11 | $521.84 | $528.37 | 18,667,000 |
August 11 2025 | $521.44 | $526.72 | $518.87 | $520.91 | 20,194,400 |
August 08 2025 | $521.74 | $523.80 | $518.56 | $521.18 | 15,531,000 |
August 07 2025 | $525.94 | $527.22 | $516.70 | $519.99 | 16,079,100 |
