| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 | $419.54 | $424.40 | $416.33 | $418.57 | 22,341,900 |
May 21 2026 | $424.75 | $426.34 | $415.71 | $419.09 | 31,393,500 |
May 20 2026 | $413.27 | $421.19 | $410.41 | $420.15 | 27,864,000 |
May 19 2026 | $428.97 | $431.76 | $415.59 | $416.52 | 33,018,700 |
May 18 2026 | $415.72 | $424.20 | $414.71 | $422.62 | 32,564,100 |
May 15 2026 | $413.37 | $427.24 | $412.02 | $421.01 | 50,771,200 |
May 14 2026 | $403.61 | $410.95 | $400.01 | $408.55 | 27,077,500 |
May 13 2026 | $402.33 | $405.43 | $400.16 | $404.33 | 29,667,100 |
May 12 2026 | $413.58 | $414.60 | $405.76 | $406.89 | 38,594,200 |
May 11 2026 | $406.99 | $411.80 | $404.62 | $411.77 | 35,657,900 |
May 08 2026 | $416.49 | $417.73 | $413.11 | $414.22 | 33,383,800 |
May 07 2026 | $419.20 | $427.06 | $417.85 | $419.86 | 34,942,400 |
May 06 2026 | $407.12 | $417.52 | $404.23 | $413.07 | 30,285,900 |
May 05 2026 | $414.42 | $415.88 | $407.92 | $410.49 | 25,700,900 |
May 04 2026 | $410.65 | $419.87 | $409.91 | $412.73 | 28,066,500 |
May 01 2026 | $411.91 | $416.21 | $409.55 | $413.54 | 31,372,400 |
April 30 2026 | $409.92 | $413.52 | $397.15 | $406.90 | 70,909,400 |
April 29 2026 | $423.66 | $425.90 | $419.38 | $423.54 | 38,288,300 |
April 28 2026 | $423.65 | $428.99 | $420.99 | $428.32 | 30,438,100 |
April 27 2026 | $421.47 | $426.19 | $416.17 | $423.90 | 30,867,300 |
April 24 2026 | $416.07 | $424.03 | $414.90 | $423.70 | 27,457,400 |
April 23 2026 | $418.98 | $422.74 | $410.52 | $414.85 | 38,308,000 |
April 22 2026 | $425.27 | $432.76 | $422.75 | $431.98 | 29,378,200 |
April 21 2026 | $419.33 | $426.26 | $416.30 | $423.24 | 32,048,500 |
April 20 2026 | $420.24 | $422.42 | $415.40 | $417.17 | 27,582,200 |