| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $320.15 | $321.57 | $318.10 | $318.90 | 971,900 |
October 02 2025 | $314.83 | $321.57 | $314.36 | $320.91 | 1,367,000 |
October 01 2025 | $318.79 | $320.54 | $311.63 | $315.73 | 1,786,900 |
September 30 2025 | $322.23 | $322.23 | $314.84 | $317.67 | 1,159,900 |
September 29 2025 | $325.00 | $326.11 | $320.94 | $322.03 | 1,162,000 |
September 26 2025 | $320.17 | $323.44 | $319.39 | $322.88 | 850,800 |
September 25 2025 | $322.47 | $322.97 | $319.16 | $320.17 | 1,057,800 |
September 24 2025 | $325.49 | $326.35 | $322.45 | $323.52 | 1,102,600 |
September 23 2025 | $323.45 | $325.16 | $322.01 | $324.86 | 1,417,900 |
September 22 2025 | $321.39 | $326.47 | $318.67 | $324.39 | 1,695,700 |
September 19 2025 | $325.03 | $326.54 | $320.85 | $322.67 | 3,364,400 |
September 18 2025 | $321.73 | $326.71 | $319.82 | $323.04 | 1,883,600 |
September 17 2025 | $319.56 | $322.68 | $317.40 | $319.28 | 1,758,400 |
September 16 2025 | $320.88 | $321.02 | $316.17 | $318.51 | 1,171,800 |
September 15 2025 | $318.71 | $321.47 | $318.51 | $321.07 | 1,034,100 |
September 12 2025 | $324.54 | $324.63 | $318.76 | $319.05 | 1,077,500 |
September 11 2025 | $325.24 | $326.50 | $323.14 | $324.52 | 1,484,100 |
September 10 2025 | $325.37 | $325.50 | $321.97 | $323.80 | 1,323,700 |
September 09 2025 | $326.69 | $326.87 | $323.17 | $325.19 | 1,271,400 |
September 08 2025 | $326.88 | $329.09 | $324.42 | $326.79 | 1,794,000 |
September 05 2025 | $322.64 | $326.85 | $320.48 | $326.37 | 1,632,200 |
September 04 2025 | $318.58 | $320.00 | $312.60 | $319.93 | 1,422,000 |
September 03 2025 | $320.30 | $324.37 | $314.38 | $317.51 | 1,943,100 |
September 02 2025 | $313.02 | $319.47 | $312.65 | $319.16 | 2,665,000 |
August 29 2025 | $318.00 | $326.45 | $307.26 | $314.70 | 4,904,200 |
