| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 24 2025 | $949.72 | $953.60 | $940.95 | $946.94 | 1,399,300 |
September 23 2025 | $964.41 | $977.48 | $956.00 | $963.51 | 1,663,500 |
September 22 2025 | $960.92 | $964.54 | $953.59 | $957.80 | 1,883,900 |
September 19 2025 | $926.07 | $938.65 | $925.87 | $932.15 | 2,410,200 |
September 18 2025 | $928.67 | $938.68 | $916.03 | $927.80 | 3,176,100 |
September 17 2025 | $868.23 | $877.63 | $861.18 | $872.27 | 1,553,300 |
September 16 2025 | $879.94 | $881.46 | $867.57 | $878.42 | 1,832,400 |
September 15 2025 | $834.93 | $868.72 | $833.92 | $867.30 | 2,702,300 |
September 12 2025 | $808.52 | $815.78 | $806.30 | $813.87 | 1,019,000 |
September 11 2025 | $799.69 | $809.15 | $798.51 | $804.16 | 1,297,800 |
September 10 2025 | $806.82 | $809.60 | $791.02 | $793.14 | 1,634,300 |
September 09 2025 | $795.20 | $805.84 | $793.12 | $805.13 | 1,324,100 |
September 08 2025 | $789.65 | $798.70 | $786.75 | $796.25 | 1,284,500 |
September 05 2025 | $774.88 | $783.10 | $766.24 | $781.70 | 1,887,300 |
September 04 2025 | $737.05 | $756.90 | $735.43 | $753.43 | 1,532,700 |
September 03 2025 | $732.22 | $738.30 | $729.56 | $736.82 | 1,330,300 |
September 02 2025 | $717.21 | $727.20 | $716.20 | $725.85 | 1,867,400 |
August 29 2025 | $753.00 | $753.60 | $739.79 | $742.62 | 1,317,800 |
August 28 2025 | $770.00 | $773.17 | $760.87 | $763.46 | 985,400 |
August 27 2025 | $760.00 | $770.58 | $757.79 | $770.00 | 1,140,700 |
August 26 2025 | $758.77 | $763.50 | $755.91 | $763.20 | 860,100 |
August 25 2025 | $754.75 | $758.26 | $752.09 | $754.46 | 731,100 |
August 22 2025 | $741.68 | $761.57 | $740.37 | $754.89 | 1,456,000 |
August 21 2025 | $739.36 | $741.50 | $732.11 | $735.40 | 952,700 |
August 20 2025 | $750.80 | $753.44 | $738.18 | $749.49 | 1,368,400 |
