| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 23 2025 | $74.77 | $75.54 | $74.74 | $74.82 | 1,444,986 |
September 22 2025 | $74.15 | $75.35 | $73.70 | $74.71 | 1,667,904 |
September 19 2025 | $74.65 | $74.74 | $72.97 | $74.15 | 2,278,600 |
September 18 2025 | $74.44 | $75.18 | $73.77 | $74.88 | 1,317,900 |
September 17 2025 | $75.10 | $75.85 | $73.74 | $73.92 | 1,589,000 |
September 16 2025 | $76.16 | $76.35 | $74.10 | $74.69 | 2,033,600 |
September 15 2025 | $78.61 | $78.61 | $75.96 | $76.00 | 2,104,200 |
September 12 2025 | $79.50 | $79.85 | $78.36 | $78.38 | 1,147,500 |
September 11 2025 | $77.71 | $80.11 | $77.71 | $79.95 | 2,008,600 |
September 10 2025 | $78.36 | $78.56 | $77.13 | $77.66 | 1,183,900 |
September 09 2025 | $79.16 | $79.16 | $78.12 | $78.64 | 1,143,700 |
September 08 2025 | $79.79 | $79.79 | $78.40 | $79.36 | 1,444,800 |
September 05 2025 | $80.62 | $81.28 | $79.29 | $79.73 | 1,362,100 |
September 04 2025 | $79.37 | $80.44 | $78.78 | $80.40 | 1,226,400 |
September 03 2025 | $79.67 | $80.50 | $78.98 | $79.03 | 1,606,400 |
September 02 2025 | $79.90 | $80.60 | $79.19 | $79.75 | 1,598,000 |
August 29 2025 | $81.47 | $82.01 | $80.57 | $81.17 | 991,100 |
August 28 2025 | $81.56 | $81.72 | $80.86 | $81.60 | 1,119,300 |
August 27 2025 | $81.53 | $82.19 | $81.19 | $81.56 | 1,021,200 |
August 26 2025 | $81.09 | $81.84 | $80.74 | $81.60 | 2,283,200 |
August 25 2025 | $81.43 | $81.69 | $80.88 | $81.06 | 857,900 |
August 22 2025 | $79.67 | $82.05 | $79.67 | $81.85 | 1,159,800 |
August 21 2025 | $79.18 | $79.60 | $78.50 | $79.41 | 1,001,400 |
August 20 2025 | $79.42 | $80.13 | $79.16 | $79.69 | 1,201,700 |
August 19 2025 | $80.85 | $81.25 | $79.20 | $79.35 | 1,450,438 |
