| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2025 | $150.00 | $150.54 | $141.25 | $144.46 | 9,456,300 |
October 01 2025 | $144.65 | $149.95 | $143.25 | $149.27 | 7,759,983 |
September 30 2025 | $143.43 | $145.82 | $143.16 | $145.71 | 5,819,862 |
September 29 2025 | $144.92 | $147.80 | $142.63 | $143.37 | 4,859,021 |
September 26 2025 | $144.09 | $144.40 | $140.76 | $142.50 | 4,863,800 |
September 25 2025 | $141.69 | $143.24 | $139.23 | $143.06 | 6,325,300 |
September 24 2025 | $144.68 | $144.68 | $141.29 | $142.64 | 7,035,700 |
September 23 2025 | $144.86 | $147.46 | $143.02 | $144.09 | 8,215,500 |
September 22 2025 | $148.78 | $149.71 | $145.06 | $145.40 | 8,675,200 |
September 19 2025 | $148.90 | $150.25 | $146.67 | $149.61 | 17,810,900 |
September 18 2025 | $144.00 | $146.72 | $143.43 | $146.66 | 6,939,000 |
September 17 2025 | $142.64 | $143.43 | $138.50 | $142.84 | 8,295,400 |
September 16 2025 | $145.26 | $147.37 | $141.00 | $142.16 | 9,382,400 |
September 15 2025 | $139.60 | $146.90 | $139.17 | $145.43 | 12,140,800 |
September 12 2025 | $149.18 | $149.47 | $139.02 | $139.39 | 17,894,900 |
September 11 2025 | $151.99 | $156.32 | $150.36 | $153.04 | 13,666,200 |
September 10 2025 | $145.56 | $151.71 | $144.90 | $150.72 | 19,772,500 |
September 09 2025 | $140.97 | $142.88 | $139.51 | $141.91 | 6,158,500 |
September 08 2025 | $143.80 | $144.10 | $139.84 | $140.01 | 7,925,500 |
September 05 2025 | $144.13 | $145.46 | $140.25 | $142.85 | 9,567,500 |
September 04 2025 | $138.93 | $142.50 | $138.73 | $141.17 | 8,365,000 |
September 03 2025 | $135.68 | $137.91 | $134.86 | $137.38 | 6,840,100 |
September 02 2025 | $132.41 | $136.61 | $131.00 | $135.87 | 7,415,200 |
August 29 2025 | $135.51 | $137.67 | $134.48 | $136.55 | 7,959,600 |
August 28 2025 | $131.50 | $136.84 | $130.35 | $136.23 | 8,372,500 |
