| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2026 | $406.74 | $407.73 | $398.19 | $404.54 | 14,607,194 |
May 08 2026 | $416.95 | $417.00 | $400.88 | $411.68 | 18,481,900 |
May 07 2026 | $418.09 | $420.00 | $408.11 | $414.15 | 13,403,200 |
May 06 2026 | $402.40 | $419.70 | $400.65 | $419.50 | 17,736,400 |
May 05 2026 | $404.60 | $406.13 | $392.60 | $394.41 | 14,579,000 |
May 04 2026 | $404.52 | $407.70 | $395.20 | $401.61 | 9,978,500 |
May 01 2026 | $393.44 | $403.99 | $392.13 | $397.67 | 9,926,400 |
April 30 2026 | $397.81 | $398.79 | $385.71 | $396.06 | 12,788,100 |
April 29 2026 | $392.91 | $395.85 | $388.18 | $393.83 | 10,313,000 |
April 28 2026 | $392.12 | $397.87 | $384.70 | $392.34 | 14,715,800 |
April 27 2026 | $413.75 | $414.50 | $400.40 | $404.98 | 16,561,200 |
April 24 2026 | $396.14 | $409.49 | $393.85 | $402.46 | 21,603,600 |
April 23 2026 | $384.25 | $388.76 | $375.81 | $382.66 | 12,224,900 |
April 22 2026 | $371.78 | $387.91 | $370.64 | $387.44 | 16,317,200 |
April 21 2026 | $368.08 | $370.75 | $365.11 | $368.08 | 9,808,200 |
April 20 2026 | $369.22 | $370.07 | $364.25 | $366.24 | 11,638,300 |
April 17 2026 | $373.20 | $375.58 | $365.14 | $370.50 | 18,419,400 |
April 16 2026 | $368.86 | $370.20 | $360.55 | $363.35 | 26,405,800 |
April 15 2026 | $381.41 | $381.98 | $372.21 | $375.10 | 14,955,500 |
April 14 2026 | $379.04 | $382.16 | $373.22 | $379.89 | 12,859,500 |
April 13 2026 | $370.26 | $371.46 | $366.05 | $369.57 | 9,596,300 |