| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2025 | $298.31 | $300.50 | $295.46 | $297.40 | 2,122,774 |
October 01 2025 | $284.45 | $301.66 | $283.00 | $298.50 | 4,834,459 |
September 30 2025 | $274.14 | $284.82 | $274.02 | $282.20 | 3,508,100 |
September 29 2025 | $273.10 | $274.52 | $270.67 | $273.97 | 1,769,100 |
September 26 2025 | $274.34 | $275.50 | $269.77 | $272.98 | 1,812,200 |
September 25 2025 | $279.00 | $281.05 | $270.64 | $271.18 | 2,802,700 |
September 24 2025 | $285.47 | $286.70 | $278.00 | $279.22 | 2,374,200 |
September 23 2025 | $283.96 | $287.26 | $283.96 | $286.81 | 2,342,000 |
September 22 2025 | $284.13 | $287.20 | $281.71 | $286.00 | 3,050,500 |
September 19 2025 | $278.64 | $286.15 | $277.37 | $285.41 | 8,735,100 |
September 18 2025 | $274.70 | $276.50 | $273.97 | $275.83 | 3,322,500 |
September 17 2025 | $274.14 | $277.80 | $273.00 | $274.71 | 1,748,800 |
September 16 2025 | $275.89 | $277.59 | $271.73 | $273.08 | 2,157,400 |
September 15 2025 | $276.07 | $277.24 | $271.61 | $274.40 | 2,563,100 |
September 12 2025 | $281.04 | $282.94 | $276.07 | $276.39 | 2,143,200 |
September 11 2025 | $278.52 | $282.90 | $278.00 | $282.73 | 2,233,100 |
September 10 2025 | $280.00 | $280.31 | $275.16 | $278.51 | 2,150,700 |
September 09 2025 | $279.50 | $282.08 | $278.78 | $279.97 | 1,733,000 |
September 08 2025 | $281.05 | $282.43 | $277.32 | $280.19 | 2,452,900 |
September 05 2025 | $279.80 | $285.29 | $279.00 | $283.64 | 2,299,400 |
September 04 2025 | $284.76 | $284.76 | $278.75 | $280.10 | 2,622,000 |
September 03 2025 | $284.08 | $286.93 | $280.38 | $283.85 | 2,604,100 |
September 02 2025 | $287.49 | $288.74 | $284.71 | $286.92 | 1,948,200 |
August 29 2025 | $285.80 | $288.30 | $285.16 | $287.71 | 1,302,700 |
August 28 2025 | $287.23 | $287.23 | $284.87 | $285.61 | 1,886,700 |
