| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $280.48 | $285.18 | $279.59 | $283.96 | 1,092,383 |
October 02 2025 | $279.46 | $282.50 | $279.00 | $281.37 | 1,439,042 |
October 01 2025 | $281.57 | $283.68 | $280.56 | $281.41 | 1,496,482 |
September 30 2025 | $279.33 | $282.89 | $276.85 | $282.25 | 1,583,534 |
September 29 2025 | $280.41 | $280.41 | $277.55 | $279.56 | 1,379,006 |
September 26 2025 | $280.00 | $282.16 | $278.48 | $280.69 | 1,032,241 |
September 25 2025 | $279.76 | $281.04 | $277.28 | $278.30 | 1,312,580 |
September 24 2025 | $275.56 | $279.59 | $275.50 | $278.26 | 1,755,290 |
September 23 2025 | $272.83 | $276.50 | $271.83 | $275.90 | 1,441,905 |
September 22 2025 | $273.74 | $275.25 | $272.77 | $273.00 | 1,821,072 |
September 19 2025 | $274.47 | $275.42 | $273.00 | $273.89 | 3,627,690 |
September 18 2025 | $270.69 | $275.00 | $270.69 | $274.28 | 2,035,019 |
September 17 2025 | $272.79 | $274.20 | $271.99 | $272.25 | 3,390,844 |
September 16 2025 | $274.81 | $275.48 | $271.45 | $272.02 | 2,705,572 |
September 15 2025 | $277.45 | $277.92 | $273.56 | $274.33 | 2,418,184 |
September 12 2025 | $280.82 | $282.51 | $277.74 | $278.11 | 2,115,412 |
September 11 2025 | $276.46 | $282.34 | $275.78 | $281.92 | 1,657,165 |
September 10 2025 | $274.78 | $276.54 | $273.59 | $276.50 | 1,559,606 |
September 09 2025 | $275.38 | $277.71 | $275.38 | $276.04 | 1,320,236 |
September 08 2025 | $275.52 | $277.13 | $272.98 | $276.52 | 1,343,994 |
September 05 2025 | $278.21 | $279.24 | $275.27 | $276.43 | 2,523,212 |
September 04 2025 | $279.04 | $280.04 | $277.90 | $278.92 | 1,486,353 |
September 03 2025 | $274.68 | $277.49 | $274.67 | $277.27 | 1,117,072 |
September 02 2025 | $275.69 | $275.87 | $272.10 | $275.86 | 1,700,756 |
August 29 2025 | $273.07 | $275.26 | $272.68 | $274.13 | 1,248,428 |
