| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2025 | $267.90 | $269.61 | $266.51 | $268.45 | 2,611,121 |
August 15 2025 | $268.92 | $269.70 | $265.21 | $267.85 | 5,202,400 |
August 14 2025 | $272.99 | $274.16 | $269.48 | $269.70 | 4,481,700 |
August 13 2025 | $281.00 | $281.50 | $264.08 | $268.86 | 7,599,600 |
August 12 2025 | $276.04 | $280.54 | $275.70 | $279.63 | 3,630,100 |
August 11 2025 | $275.15 | $276.41 | $272.55 | $275.20 | 3,360,100 |
August 08 2025 | $273.58 | $277.18 | $272.58 | $275.01 | 4,467,300 |
August 07 2025 | $271.95 | $272.87 | $268.73 | $272.02 | 3,050,400 |
August 06 2025 | $273.50 | $275.05 | $269.91 | $272.28 | 3,576,800 |
August 05 2025 | $276.26 | $277.00 | $268.62 | $272.12 | 4,000,600 |
August 04 2025 | $270.51 | $276.85 | $270.22 | $276.23 | 3,744,000 |
August 01 2025 | $265.53 | $270.55 | $261.71 | $269.38 | 4,416,300 |
July 31 2025 | $273.07 | $274.94 | $269.88 | $271.08 | 4,524,000 |
July 30 2025 | $270.92 | $273.63 | $269.51 | $273.55 | 4,697,000 |
July 29 2025 | $272.73 | $273.80 | $269.12 | $270.31 | 4,125,300 |
July 28 2025 | $273.36 | $273.44 | $267.44 | $270.61 | 5,006,400 |
July 25 2025 | $268.83 | $272.83 | $268.26 | $271.59 | 4,598,400 |
July 24 2025 | $263.56 | $269.84 | $263.18 | $268.01 | 5,206,700 |
July 23 2025 | $260.53 | $263.73 | $259.95 | $263.18 | 4,689,800 |
July 22 2025 | $260.73 | $261.50 | $254.66 | $259.00 | 4,751,300 |
July 21 2025 | $263.69 | $266.25 | $259.58 | $262.86 | 5,208,500 |
July 18 2025 | $265.40 | $269.70 | $262.56 | $263.27 | 8,619,800 |
July 17 2025 | $269.80 | $272.80 | $258.16 | $260.28 | 16,260,200 |
July 16 2025 | $264.00 | $266.86 | $262.03 | $266.18 | 11,912,900 |
July 15 2025 | $263.92 | $265.06 | $261.74 | $264.67 | 9,392,400 |
