| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2026 | $530.10 | $536.84 | $522.11 | $533.44 | 648,188 |
September 28 2026 | $516.53 | $530.15 | $515.12 | $529.06 | 391,967 |
September 25 2026 | $510.94 | $520.16 | $507.01 | $519.26 | 331,100 |
September 24 2026 | $520.88 | $524.12 | $511.73 | $513.39 | 328,300 |
September 23 2026 | $517.20 | $523.22 | $516.88 | $522.02 | 364,200 |
September 22 2026 | $519.27 | $523.95 | $511.73 | $521.50 | 476,500 |
September 21 2026 | $511.65 | $518.96 | $506.22 | $515.30 | 513,200 |
September 18 2026 | $506.48 | $516.43 | $505.21 | $511.65 | 1,124,000 |
September 17 2026 | $514.33 | $514.37 | $501.98 | $506.48 | 459,800 |
September 16 2026 | $511.56 | $520.41 | $509.02 | $513.62 | 376,100 |
September 15 2026 | $509.56 | $516.02 | $502.40 | $510.73 | 603,600 |
September 14 2026 | $510.83 | $515.48 | $505.02 | $509.56 | 454,100 |
September 11 2026 | $509.88 | $511.15 | $500.61 | $504.70 | 401,600 |
September 10 2026 | $508.44 | $514.30 | $504.77 | $506.53 | 422,300 |
September 09 2026 | $517.00 | $522.49 | $511.16 | $515.15 | 556,500 |
September 08 2026 | $528.42 | $529.02 | $519.07 | $520.21 | 613,000 |
September 04 2026 | $522.05 | $536.09 | $522.05 | $535.38 | 407,800 |
September 03 2026 | $542.02 | $548.85 | $527.74 | $529.29 | 590,100 |
September 02 2026 | $546.73 | $558.42 | $537.31 | $538.99 | 655,500 |
September 01 2026 | $555.95 | $555.95 | $541.53 | $545.16 | 458,300 |
August 31 2026 | $547.68 | $561.24 | $543.60 | $556.69 | 698,400 |
August 28 2026 | $547.81 | $556.01 | $545.48 | $554.99 | 341,000 |
August 27 2026 | $549.73 | $553.11 | $542.01 | $545.08 | 340,500 |
August 26 2026 | $544.13 | $555.71 | $544.13 | $553.44 | 349,400 |
August 25 2026 | $555.50 | $558.06 | $549.42 | $550.01 | 385,739 |