| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2026 | $522.39 | $523.52 | $505.27 | $506.74 | 1,194,639 |
September 30 2026 | $525.26 | $529.72 | $522.74 | $522.81 | 1,123,319 |
September 29 2026 | $522.22 | $529.46 | $519.25 | $526.73 | 655,131 |
September 28 2026 | $524.27 | $529.89 | $521.16 | $527.67 | 812,176 |
September 25 2026 | $522.55 | $527.69 | $518.92 | $526.19 | 756,200 |
September 24 2026 | $515.56 | $528.99 | $515.30 | $522.38 | 940,900 |
September 23 2026 | $515.60 | $525.43 | $509.56 | $516.34 | 1,213,700 |
September 22 2026 | $521.69 | $525.97 | $508.14 | $514.99 | 1,386,600 |
September 21 2026 | $506.85 | $514.10 | $501.01 | $510.72 | 906,500 |
September 18 2026 | $516.34 | $518.10 | $505.01 | $508.34 | 2,432,900 |
September 17 2026 | $518.35 | $519.07 | $510.20 | $516.34 | 899,600 |
September 16 2026 | $513.80 | $517.95 | $511.35 | $513.26 | 638,200 |
September 15 2026 | $519.94 | $519.94 | $511.00 | $514.63 | 824,800 |
September 14 2026 | $522.17 | $525.29 | $514.66 | $519.51 | 836,900 |
September 11 2026 | $522.10 | $522.10 | $511.81 | $515.44 | 875,500 |
September 10 2026 | $519.13 | $522.60 | $514.32 | $514.56 | 815,000 |
September 09 2026 | $524.00 | $528.17 | $520.08 | $521.12 | 958,300 |
September 08 2026 | $529.64 | $535.00 | $520.20 | $528.90 | 1,121,100 |
September 04 2026 | $549.50 | $556.99 | $544.48 | $546.12 | 803,300 |
September 03 2026 | $559.00 | $560.25 | $551.61 | $557.96 | 800,700 |
September 02 2026 | $552.42 | $558.36 | $549.07 | $556.75 | 1,734,500 |
September 01 2026 | $548.60 | $551.40 | $545.08 | $547.65 | 734,900 |
August 31 2026 | $535.38 | $546.84 | $532.23 | $544.52 | 1,198,300 |
August 28 2026 | $547.09 | $549.57 | $540.08 | $541.69 | 886,900 |
August 27 2026 | $540.08 | $550.83 | $540.08 | $547.55 | 843,900 |