| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 23 2025 | $80.09 | $81.11 | $79.67 | $79.96 | 13,145,294 |
September 22 2025 | $81.76 | $81.94 | $80.26 | $80.40 | 11,986,448 |
September 19 2025 | $81.81 | $82.40 | $81.00 | $81.51 | 25,627,814 |
September 18 2025 | $81.22 | $81.69 | $80.82 | $81.53 | 10,458,880 |
September 17 2025 | $80.98 | $82.25 | $80.80 | $81.14 | 12,642,100 |
September 16 2025 | $81.01 | $81.48 | $80.54 | $81.09 | 10,065,900 |
September 15 2025 | $82.11 | $82.75 | $80.92 | $81.02 | 10,229,750 |
September 12 2025 | $83.79 | $84.35 | $81.99 | $82.00 | 9,939,500 |
September 11 2025 | $83.52 | $84.71 | $83.18 | $84.32 | 9,667,200 |
September 10 2025 | $83.45 | $83.74 | $82.72 | $83.21 | 13,073,300 |
September 09 2025 | $83.36 | $83.97 | $83.31 | $83.78 | 9,767,500 |
September 08 2025 | $83.34 | $83.50 | $82.01 | $83.27 | 13,111,200 |
September 05 2025 | $82.97 | $84.44 | $82.44 | $83.88 | 13,231,100 |
September 04 2025 | $83.38 | $83.58 | $82.19 | $83.23 | 12,554,800 |
September 03 2025 | $84.54 | $84.97 | $83.25 | $83.36 | 12,714,400 |
September 02 2025 | $83.67 | $84.66 | $83.52 | $84.64 | 11,642,700 |
August 29 2025 | $82.60 | $83.42 | $82.47 | $83.30 | 10,872,900 |
August 28 2025 | $83.43 | $83.43 | $81.84 | $82.40 | 14,485,300 |
August 27 2025 | $84.24 | $84.64 | $83.06 | $83.25 | 10,588,100 |
August 26 2025 | $84.72 | $84.75 | $83.84 | $84.16 | 14,062,700 |
August 25 2025 | $86.36 | $86.54 | $84.12 | $84.48 | 9,417,700 |
August 22 2025 | $86.64 | $86.98 | $85.91 | $86.52 | 11,977,400 |
August 21 2025 | $84.05 | $86.47 | $83.77 | $85.24 | 13,889,000 |
August 20 2025 | $84.48 | $85.41 | $83.72 | $83.83 | 8,904,700 |
August 19 2025 | $83.55 | $84.96 | $83.55 | $84.10 | 14,307,700 |
