| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 09 2026 | $300.28 | $300.72 | $287.78 | $290.55 | 69,930,268 |
June 08 2026 | $308.74 | $317.40 | $301.17 | $301.54 | 77,764,805 |
June 05 2026 | $312.86 | $315.17 | $307.15 | $307.34 | 65,246,700 |
June 04 2026 | $313.23 | $313.54 | $309.65 | $311.23 | 44,869,100 |
June 03 2026 | $314.18 | $316.94 | $308.85 | $310.26 | 50,836,700 |
June 02 2026 | $307.46 | $315.45 | $306.69 | $315.20 | 44,534,700 |
June 01 2026 | $309.63 | $310.94 | $305.02 | $306.31 | 48,849,900 |
May 29 2026 | $311.78 | $315.00 | $309.53 | $312.06 | 70,026,800 |
May 28 2026 | $310.68 | $312.80 | $309.57 | $312.51 | 48,220,400 |
May 27 2026 | $308.33 | $313.26 | $308.30 | $310.85 | 50,430,900 |
May 26 2026 | $309.56 | $311.82 | $307.67 | $308.33 | 48,000,500 |
May 22 2026 | $306.12 | $311.40 | $305.84 | $308.82 | 43,670,200 |
May 21 2026 | $301.06 | $305.54 | $300.40 | $304.99 | 42,965,100 |
May 20 2026 | $298.18 | $302.80 | $298.08 | $302.25 | 38,229,800 |
May 19 2026 | $296.97 | $300.51 | $296.35 | $298.97 | 42,243,600 |
May 18 2026 | $300.24 | $300.66 | $294.91 | $297.84 | 34,483,000 |
May 15 2026 | $297.90 | $303.20 | $296.52 | $300.23 | 54,862,800 |
May 14 2026 | $299.82 | $300.45 | $295.38 | $298.21 | 35,324,900 |
May 13 2026 | $293.50 | $300.92 | $293.50 | $298.87 | 52,684,300 |
May 12 2026 | $292.56 | $295.27 | $292.56 | $294.80 | 45,748,100 |
May 11 2026 | $291.98 | $293.88 | $290.23 | $292.68 | 42,247,300 |
May 08 2026 | $289.74 | $294.49 | $289.73 | $293.05 | 52,692,800 |
May 07 2026 | $289.00 | $291.86 | $285.52 | $287.18 | 45,224,300 |
May 06 2026 | $281.66 | $287.76 | $280.81 | $287.25 | 58,336,100 |
May 05 2026 | $276.68 | $284.31 | $276.25 | $283.92 | 49,311,700 |