| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $589.13 | $590.51 | $577.45 | $585.42 | 625,200 |
May 07 2026 | $581.93 | $592.72 | $580.66 | $588.37 | 670,700 |
May 06 2026 | $578.26 | $584.54 | $573.62 | $582.14 | 834,200 |
May 05 2026 | $582.22 | $583.56 | $569.16 | $580.88 | 831,800 |
May 04 2026 | $591.55 | $595.80 | $580.79 | $582.27 | 337,800 |
May 01 2026 | $596.71 | $602.05 | $588.36 | $588.85 | 266,900 |
April 30 2026 | $591.52 | $593.49 | $584.93 | $591.41 | 598,300 |
April 29 2026 | $593.93 | $599.99 | $587.00 | $598.13 | 614,200 |
April 28 2026 | $599.88 | $602.88 | $593.40 | $594.78 | 629,800 |
April 27 2026 | $590.46 | $599.71 | $589.10 | $591.02 | 549,100 |
April 24 2026 | $595.00 | $598.36 | $589.67 | $592.69 | 389,300 |
April 23 2026 | $609.33 | $611.05 | $581.69 | $598.01 | 778,600 |
April 22 2026 | $608.00 | $621.29 | $605.00 | $608.04 | 899,100 |
April 21 2026 | $572.87 | $604.08 | $570.75 | $597.39 | 1,418,300 |
April 20 2026 | $568.55 | $570.43 | $556.36 | $566.95 | 584,100 |
April 17 2026 | $569.02 | $572.90 | $562.89 | $568.55 | 804,500 |
April 16 2026 | $564.92 | $567.79 | $561.81 | $564.90 | 439,000 |
April 15 2026 | $548.35 | $562.11 | $547.10 | $560.06 | 424,800 |
April 14 2026 | $553.30 | $556.80 | $545.23 | $545.69 | 566,100 |
April 13 2026 | $536.10 | $552.92 | $535.67 | $552.75 | 414,700 |
April 10 2026 | $541.56 | $545.75 | $532.52 | $536.48 | 534,200 |
April 09 2026 | $552.54 | $557.09 | $541.63 | $545.88 | 513,300 |
April 08 2026 | $555.83 | $567.49 | $554.01 | $556.93 | 499,000 |
April 07 2026 | $549.05 | $552.96 | $546.14 | $547.28 | 524,400 |
April 06 2026 | $545.66 | $549.87 | $544.51 | $546.71 | 367,200 |