| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 | $243.52 | $244.01 | $227.50 | $229.21 | 17,612,466 |
May 13 2026 | $237.23 | $242.27 | $234.40 | $240.60 | 7,375,900 |
May 12 2026 | $239.00 | $239.02 | $231.11 | $236.87 | 7,029,300 |
May 11 2026 | $239.44 | $241.20 | $236.52 | $238.21 | 6,243,063 |
May 08 2026 | $233.80 | $238.54 | $231.75 | $237.36 | 7,513,100 |
May 07 2026 | $231.45 | $236.63 | $229.60 | $231.03 | 8,489,800 |
May 06 2026 | $230.93 | $232.08 | $228.10 | $229.93 | 7,166,900 |
May 05 2026 | $223.10 | $225.56 | $221.74 | $224.38 | 3,852,100 |
May 04 2026 | $226.49 | $227.87 | $221.04 | $221.30 | 4,860,900 |
May 01 2026 | $230.40 | $231.51 | $227.26 | $227.38 | 3,494,200 |
April 30 2026 | $225.90 | $229.55 | $224.61 | $229.03 | 4,841,300 |
April 29 2026 | $230.22 | $230.26 | $221.15 | $224.11 | 6,377,700 |
April 28 2026 | $231.05 | $231.33 | $227.07 | $230.72 | 3,807,800 |
April 27 2026 | $233.00 | $235.45 | $229.39 | $231.33 | 4,402,600 |
April 24 2026 | $234.99 | $236.45 | $232.07 | $232.44 | 5,732,700 |
April 23 2026 | $231.51 | $235.91 | $228.77 | $234.15 | 8,087,600 |
April 22 2026 | $227.05 | $232.60 | $221.22 | $231.28 | 15,779,500 |
April 21 2026 | $223.29 | $225.66 | $218.90 | $219.16 | 7,566,300 |
April 20 2026 | $222.23 | $225.37 | $220.35 | $225.08 | 5,014,500 |
April 17 2026 | $223.07 | $230.24 | $222.50 | $223.38 | 8,874,900 |
April 16 2026 | $225.00 | $225.10 | $215.40 | $218.88 | 7,089,600 |
April 15 2026 | $224.18 | $224.72 | $221.65 | $223.93 | 4,397,700 |
April 14 2026 | $221.69 | $225.10 | $221.32 | $223.77 | 4,820,900 |
April 13 2026 | $216.25 | $222.21 | $215.46 | $222.14 | 4,136,900 |
April 10 2026 | $220.17 | $220.37 | $216.66 | $217.63 | 4,829,000 |