| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 10 2026 17:30 | $293.16 | $294.66 | $292.52 | $294.49 | 488,526 |
June 10 2026 16:30 | $291.71 | $292.97 | $291.40 | $292.37 | 452,463 |
June 10 2026 15:30 | $289.98 | $291.64 | $289.77 | $291.17 | 509,436 |
June 10 2026 14:30 | $289.73 | $290.60 | $288.46 | $289.61 | 567,126 |
June 10 2026 13:30 | $290.70 | $290.99 | $287.38 | $290.34 | 1,074,897 |
June 09 2026 19:30 | $291.13 | $291.67 | $288.85 | $290.35 | 951,798 |
June 09 2026 18:30 | $290.90 | $291.92 | $290.39 | $291.67 | 409,242 |
June 09 2026 17:30 | $290.43 | $290.77 | $289.36 | $289.84 | 378,753 |
June 09 2026 16:30 | $289.45 | $290.17 | $287.79 | $290.09 | 797,439 |
June 09 2026 15:30 | $291.67 | $291.98 | $290.55 | $290.65 | 903,855 |
June 09 2026 14:30 | $292.49 | $293.87 | $291.80 | $292.98 | 776,652 |
June 09 2026 13:30 | $300.28 | $300.70 | $294.45 | $294.47 | 1,080,057 |
June 08 2026 19:30 | $302.75 | $303.23 | $301.18 | $301.53 | 810,014 |
June 08 2026 18:30 | $304.90 | $305.50 | $302.70 | $303.96 | 516,118 |
June 08 2026 17:30 | $314.51 | $317.38 | $303.81 | $303.90 | 1,066,652 |
June 08 2026 16:30 | $313.72 | $314.05 | $312.77 | $313.91 | 375,710 |
June 08 2026 15:30 | $313.92 | $314.61 | $313.33 | $313.58 | 338,074 |
June 08 2026 14:30 | $311.97 | $315.36 | $311.79 | $314.89 | 385,480 |
June 08 2026 13:30 | $308.62 | $315.12 | $308.62 | $311.72 | 683,848 |
June 05 2026 20:00 | $307.34 | $307.34 | $307.34 | $307.34 | — |
June 05 2026 19:30 | $308.88 | $308.98 | $307.36 | $307.39 | 7,276,594 |
June 05 2026 18:30 | $311.54 | $312.02 | $307.15 | $308.91 | 11,927,186 |
June 05 2026 17:30 | $311.50 | $312.80 | $311.38 | $311.53 | 4,435,527 |
June 05 2026 16:30 | $312.01 | $312.15 | $309.58 | $311.51 | 7,722,107 |
June 05 2026 15:30 | $313.42 | $314.15 | $311.85 | $312.00 | 4,534,835 |