| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $271.63 | $274.00 | $269.95 | $272.68 | 34,662,900 |
May 07 2026 | $275.02 | $276.63 | $270.49 | $271.17 | 35,892,900 |
May 06 2026 | $272.89 | $277.80 | $272.21 | $274.99 | 44,552,000 |
May 05 2026 | $276.08 | $278.56 | $272.38 | $273.55 | 41,908,500 |
May 04 2026 | $268.80 | $276.10 | $268.80 | $272.05 | 49,083,700 |
May 01 2026 | $265.58 | $273.32 | $262.74 | $268.26 | 50,825,200 |
April 30 2026 | $273.17 | $273.88 | $256.16 | $265.06 | 100,974,900 |
April 29 2026 | $257.99 | $265.91 | $257.70 | $263.04 | 72,367,900 |
April 28 2026 | $258.39 | $261.03 | $256.63 | $259.70 | 42,204,449 |
April 27 2026 | $263.46 | $264.15 | $260.34 | $261.12 | 44,906,840 |
April 24 2026 | $259.98 | $264.50 | $257.69 | $263.99 | 53,777,400 |
April 23 2026 | $255.39 | $258.79 | $253.07 | $255.08 | 39,091,400 |
April 22 2026 | $252.44 | $255.94 | $250.33 | $255.36 | 36,065,100 |
April 21 2026 | $255.09 | $255.09 | $249.10 | $249.91 | 42,922,400 |
April 20 2026 | $249.19 | $250.18 | $245.37 | $248.28 | 39,463,100 |
April 17 2026 | $254.99 | $256.18 | $250.11 | $250.56 | 52,029,300 |
April 16 2026 | $248.51 | $250.00 | $244.20 | $249.70 | 41,895,700 |
April 15 2026 | $249.25 | $250.44 | $247.20 | $248.50 | 43,045,200 |
April 14 2026 | $241.78 | $252.18 | $241.78 | $249.02 | 72,685,000 |
April 13 2026 | $237.45 | $240.00 | $235.75 | $239.89 | 42,166,200 |
April 10 2026 | $235.30 | $240.43 | $235.21 | $238.38 | 56,912,800 |
April 09 2026 | $225.23 | $233.80 | $223.27 | $233.65 | 65,964,200 |
April 08 2026 | $223.79 | $226.10 | $219.62 | $221.25 | 51,092,700 |
April 07 2026 | $211.24 | $213.97 | $209.08 | $213.77 | 28,154,600 |
April 06 2026 | $209.80 | $212.95 | $209.59 | $212.79 | 25,385,500 |