| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $279.96 | $281.20 | $276.23 | $276.94 | 716,000 |
October 02 2025 | $277.84 | $280.00 | $275.27 | $279.44 | 549,900 |
October 01 2025 | $287.42 | $289.20 | $279.01 | $279.06 | 1,036,675 |
September 30 2025 | $284.88 | $288.36 | $282.86 | $287.06 | 461,019 |
September 29 2025 | $280.61 | $283.47 | $279.20 | $282.75 | 447,200 |
September 26 2025 | $278.14 | $281.83 | $276.69 | $280.61 | 403,800 |
September 25 2025 | $277.94 | $279.23 | $274.08 | $276.14 | 402,100 |
September 24 2025 | $279.85 | $282.22 | $278.46 | $279.35 | 366,500 |
September 23 2025 | $278.90 | $283.47 | $278.77 | $279.94 | 471,700 |
September 22 2025 | $276.03 | $279.75 | $275.06 | $278.90 | 540,600 |
September 19 2025 | $277.68 | $278.53 | $276.04 | $277.27 | 1,064,800 |
September 18 2025 | $274.22 | $278.63 | $274.22 | $277.15 | 412,600 |
September 17 2025 | $274.09 | $278.44 | $273.53 | $276.07 | 399,600 |
September 16 2025 | $275.40 | $277.00 | $273.88 | $274.09 | 410,900 |
September 15 2025 | $277.46 | $278.04 | $274.25 | $275.40 | 427,000 |
September 12 2025 | $278.85 | $280.84 | $277.71 | $277.95 | 347,200 |
September 11 2025 | $273.89 | $281.69 | $270.00 | $279.72 | 368,400 |
September 10 2025 | $277.44 | $277.57 | $272.48 | $272.94 | 462,700 |
September 09 2025 | $277.50 | $279.00 | $275.02 | $278.11 | 404,800 |
September 08 2025 | $278.36 | $278.96 | $273.28 | $277.21 | 669,200 |
September 05 2025 | $275.23 | $279.03 | $273.94 | $278.67 | 279,700 |
September 04 2025 | $275.18 | $275.49 | $272.38 | $275.23 | 321,900 |
September 03 2025 | $272.56 | $274.99 | $271.18 | $273.84 | 383,600 |
September 02 2025 | $275.97 | $277.47 | $273.60 | $273.78 | 653,700 |
August 29 2025 | $275.92 | $278.49 | $274.94 | $277.99 | 379,900 |
