| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 14:30 | $139.01 | $139.25 | $137.81 | $137.90 | 15,568 |
May 01 2026 13:30 | $140.87 | $141.00 | $138.67 | $139.11 | 17,931 |
April 30 2026 19:30 | $140.21 | $140.79 | $139.85 | $140.47 | 39,514 |
April 30 2026 18:30 | $139.60 | $140.22 | $139.60 | $140.10 | 13,313 |
April 30 2026 17:30 | $139.70 | $139.88 | $139.36 | $139.79 | 14,009 |
April 30 2026 16:30 | $140.57 | $140.61 | $139.86 | $140.01 | 8,460 |
April 30 2026 15:30 | $140.50 | $140.90 | $140.34 | $140.70 | 12,237 |
April 30 2026 14:30 | $139.65 | $140.23 | $139.54 | $140.04 | 16,378 |
April 30 2026 13:30 | $137.77 | $138.45 | $137.37 | $138.32 | 13,817 |
April 29 2026 19:30 | $136.63 | $136.82 | $136.35 | $136.58 | 48,631 |
April 29 2026 18:30 | $137.04 | $137.13 | $136.62 | $137.13 | 17,783 |
April 29 2026 17:30 | $136.79 | $137.32 | $136.59 | $136.80 | 13,124 |
April 29 2026 16:30 | $136.73 | $136.73 | $136.41 | $136.59 | 11,464 |
April 29 2026 15:30 | $136.89 | $137.00 | $136.46 | $136.65 | 16,155 |
April 29 2026 14:30 | $138.05 | $138.13 | $137.08 | $137.17 | 8,885 |
April 29 2026 13:30 | $138.75 | $139.00 | $137.45 | $138.40 | 37,642 |
April 28 2026 19:30 | $138.70 | $138.91 | $138.38 | $138.42 | 28,566 |
April 28 2026 18:30 | $139.01 | $139.11 | $138.88 | $139.07 | 16,244 |
April 28 2026 17:30 | $138.46 | $139.11 | $138.46 | $139.08 | 5,875 |
April 28 2026 16:30 | $138.78 | $138.82 | $138.55 | $138.75 | 5,633 |
April 28 2026 15:30 | $138.49 | $138.77 | $138.31 | $138.74 | 7,013 |
April 28 2026 14:30 | $138.72 | $138.87 | $138.09 | $138.54 | 9,646 |
April 28 2026 13:30 | $140.64 | $140.67 | $138.76 | $138.90 | 6,711 |
April 27 2026 19:30 | $142.49 | $142.67 | $141.46 | $141.51 | 26,480 |
April 27 2026 18:30 | $141.21 | $142.20 | $141.18 | $142.04 | 9,804 |