| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $504.25 | $510.73 | $502.41 | $507.23 | 24,309,100 |
August 21 2025 | $503.69 | $507.63 | $502.72 | $504.24 | 18,418,400 |
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 |
August 06 2025 | $530.03 | $530.83 | $523.17 | $524.08 | 21,355,700 |
August 05 2025 | $536.30 | $536.42 | $526.37 | $526.88 | 19,171,600 |
August 04 2025 | $527.40 | $537.37 | $527.26 | $534.76 | 25,349,000 |
August 01 2025 | $534.12 | $534.92 | $520.01 | $523.25 | 28,977,600 |
July 31 2025 | $554.32 | $554.54 | $531.03 | $532.62 | 51,617,300 |
July 30 2025 | $514.32 | $515.10 | $508.60 | $512.40 | 26,380,400 |
July 29 2025 | $514.68 | $516.77 | $510.72 | $511.73 | 16,469,200 |
July 28 2025 | $513.24 | $514.15 | $509.28 | $511.66 | 14,308,000 |
July 25 2025 | $511.63 | $517.44 | $509.52 | $512.87 | 19,125,700 |
July 24 2025 | $507.94 | $512.83 | $506.47 | $510.04 | 16,107,000 |
July 23 2025 | $505.92 | $505.96 | $499.88 | $505.04 | 16,396,600 |
