| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $83.02 | $83.49 | $82.60 | $83.46 | 1,849,673 |
September 29 2025 | $82.31 | $83.23 | $81.54 | $83.04 | 2,289,760 |
September 26 2025 | $81.19 | $82.33 | $80.96 | $82.30 | 2,326,300 |
September 25 2025 | $82.03 | $82.28 | $80.78 | $80.88 | 2,627,600 |
September 24 2025 | $82.32 | $82.80 | $82.09 | $82.40 | 2,460,300 |
September 23 2025 | $81.92 | $82.30 | $81.45 | $82.21 | 1,894,200 |
September 22 2025 | $81.65 | $82.05 | $80.69 | $81.73 | 2,331,400 |
September 19 2025 | $81.37 | $81.91 | $80.82 | $81.60 | 4,629,400 |
September 18 2025 | $80.61 | $81.91 | $80.15 | $81.19 | 2,426,300 |
September 17 2025 | $81.60 | $81.98 | $80.22 | $80.43 | 3,405,500 |
September 16 2025 | $82.58 | $82.93 | $81.13 | $81.22 | 1,707,300 |
September 15 2025 | $82.76 | $83.66 | $82.75 | $82.97 | 2,281,600 |
September 12 2025 | $81.86 | $82.92 | $81.84 | $82.69 | 1,703,000 |
September 11 2025 | $81.82 | $82.45 | $81.28 | $82.03 | 2,229,300 |
September 10 2025 | $80.21 | $81.94 | $80.00 | $81.72 | 4,372,900 |
September 09 2025 | $79.59 | $80.19 | $79.26 | $79.99 | 3,116,500 |
September 08 2025 | $80.53 | $80.54 | $79.12 | $79.56 | 3,007,500 |
September 05 2025 | $80.98 | $81.21 | $79.88 | $80.48 | 1,798,500 |
September 04 2025 | $81.22 | $81.81 | $80.24 | $81.09 | 2,478,700 |
September 03 2025 | $80.67 | $81.24 | $80.38 | $80.71 | 1,589,100 |
September 02 2025 | $81.29 | $81.37 | $80.64 | $81.17 | 2,395,300 |
August 29 2025 | $81.95 | $82.45 | $81.37 | $81.68 | 2,254,600 |
August 28 2025 | $82.06 | $82.48 | $81.50 | $81.94 | 2,046,100 |
August 27 2025 | $82.83 | $83.08 | $82.06 | $82.19 | 2,546,900 |
August 26 2025 | $81.96 | $82.82 | $81.73 | $82.81 | 6,505,500 |
