| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $146.52 | $153.46 | $140.66 | $152.44 | 63,629,400 |
April 2026 | $145.27 | $157.33 | $141.42 | $145.77 | 75,821,000 |
March 2026 | $161.44 | $163.39 | $138.62 | $144.48 | 93,988,900 |
February 2026 | $152.08 | $175.71 | $149.11 | $164.47 | 78,315,700 |
January 2026 | $158.56 | $171.40 | $150.54 | $151.69 | 85,355,800 |
December 2025 | $169.04 | $173.01 | $156.93 | $158.56 | 52,125,000 |
November 2025 | $163.71 | $170.72 | $157.15 | $170.40 | 58,772,500 |
October 2025 | $152.31 | $170.46 | $146.41 | $164.20 | 74,554,100 |
September 2025 | $151.82 | $159.86 | $148.35 | $153.03 | 57,468,700 |
August 2025 | $143.81 | $157.52 | $141.60 | $153.38 | 63,435,700 |
July 2025 | $149.21 | $161.14 | $142.89 | $146.48 | 90,785,900 |
June 2025 | $145.15 | $150.06 | $138.97 | $149.44 | 55,918,200 |
May 2025 | $135.08 | $151.15 | $134.44 | $145.63 | 65,870,500 |
April 2025 | $142.33 | $145.25 | $119.16 | $135.69 | 99,626,800 |
March 2025 | $151.90 | $152.73 | $137.52 | $143.46 | 88,265,100 |
February 2025 | $145.01 | $151.90 | $138.48 | $151.53 | 68,699,300 |
January 2025 | $126.65 | $150.67 | $125.38 | $147.95 | 93,222,200 |
December 2024 | $129.80 | $131.79 | $121.87 | $125.48 | 61,524,400 |
November 2024 | $124.22 | $131.76 | $120.70 | $129.80 | 61,339,000 |
October 2024 | $131.50 | $136.66 | $120.38 | $124.22 | 86,557,900 |
September 2024 | $128.61 | $136.06 | $122.91 | $132.18 | 74,409,600 |
August 2024 | $122.62 | $130.52 | $114.74 | $130.23 | 79,021,500 |
July 2024 | $98.92 | $123.73 | $94.50 | $122.67 | 113,230,400 |
June 2024 | $96.53 | $100.06 | $93.94 | $98.28 | 77,753,500 |
May 2024 | $93.70 | $101.28 | $90.74 | $96.31 | 121,988,000 |
Daily pricing data for 3M dates back to 1/2/1962, and may be incomplete.