| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 | $308.89 | $311.50 | $303.59 | $304.01 | 712,948 |
May 13 2026 | $309.50 | $312.83 | $306.00 | $308.48 | 907,980 |
May 12 2026 | $315.83 | $316.95 | $309.49 | $310.16 | 898,549 |
May 11 2026 | $322.79 | $325.49 | $310.06 | $313.22 | 1,145,333 |
May 08 2026 | $334.54 | $334.92 | $321.27 | $323.48 | 946,600 |
May 07 2026 | $324.66 | $336.37 | $323.83 | $332.53 | 1,035,700 |
May 06 2026 | $334.27 | $335.68 | $322.17 | $324.66 | 1,132,200 |
May 05 2026 | $329.80 | $335.65 | $329.10 | $331.73 | 739,000 |
May 04 2026 | $336.93 | $340.77 | $328.22 | $330.42 | 1,062,800 |
May 01 2026 | $341.00 | $342.70 | $334.34 | $337.77 | 691,000 |
April 30 2026 | $332.31 | $340.52 | $331.91 | $339.42 | 949,900 |
April 29 2026 | $339.87 | $341.12 | $326.54 | $332.31 | 1,627,400 |
April 28 2026 | $338.31 | $345.22 | $335.02 | $340.46 | 1,669,400 |
April 27 2026 | $341.47 | $344.01 | $328.74 | $335.30 | 4,092,200 |
April 24 2026 | $369.19 | $375.42 | $366.89 | $367.83 | 1,381,200 |
April 23 2026 | $367.38 | $372.75 | $364.00 | $372.39 | 846,900 |
April 22 2026 | $369.93 | $373.09 | $365.86 | $365.93 | 543,000 |
April 21 2026 | $369.66 | $371.99 | $366.77 | $369.20 | 561,100 |
April 20 2026 | $371.82 | $372.17 | $367.38 | $369.46 | 662,800 |
April 17 2026 | $370.53 | $376.99 | $369.00 | $372.06 | 690,000 |
April 16 2026 | $367.90 | $372.00 | $366.25 | $369.00 | 711,900 |
April 15 2026 | $369.17 | $370.00 | $365.45 | $368.07 | 644,500 |
April 14 2026 | $367.50 | $377.10 | $367.50 | $369.17 | 597,100 |
April 13 2026 | $365.39 | $370.10 | $362.32 | $368.83 | 801,200 |
April 10 2026 | $372.36 | $373.00 | $364.17 | $365.95 | 529,600 |