| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $533.89 | $546.67 | $531.45 | $544.78 | 351,084 |
April 01 2026 | $531.17 | $540.10 | $525.58 | $536.90 | 313,128 |
March 31 2026 | $541.47 | $544.87 | $530.00 | $539.01 | 442,809 |
March 30 2026 | $526.44 | $535.49 | $524.00 | $531.88 | 267,385 |
March 27 2026 | $531.37 | $535.00 | $520.00 | $523.40 | 441,800 |
March 26 2026 | $528.16 | $538.96 | $528.00 | $534.68 | 335,400 |
March 25 2026 | $541.31 | $542.21 | $525.00 | $530.99 | 405,200 |
March 24 2026 | $546.62 | $549.48 | $535.70 | $537.65 | 457,400 |
March 23 2026 | $554.61 | $565.00 | $550.40 | $551.60 | 442,200 |
March 20 2026 | $554.17 | $556.51 | $549.03 | $552.63 | 1,121,000 |
March 19 2026 | $553.50 | $559.07 | $545.66 | $556.27 | 519,800 |
March 18 2026 | $554.22 | $561.12 | $553.39 | $556.74 | 474,100 |
March 17 2026 | $560.00 | $565.86 | $557.25 | $560.41 | 402,800 |
March 16 2026 | $550.13 | $554.24 | $546.68 | $550.00 | 450,500 |
March 13 2026 | $540.27 | $553.11 | $538.93 | $547.90 | 689,800 |
March 12 2026 | $542.02 | $551.95 | $535.36 | $536.35 | 763,300 |
March 11 2026 | $551.98 | $556.64 | $533.60 | $547.06 | 560,900 |
March 10 2026 | $559.92 | $561.48 | $549.24 | $550.11 | 595,798 |
March 09 2026 | $563.64 | $567.46 | $550.17 | $564.41 | 541,002 |
March 06 2026 | $565.41 | $569.33 | $551.30 | $569.24 | 660,700 |
March 05 2026 | $568.66 | $579.07 | $560.96 | $566.21 | 880,300 |
March 04 2026 | $566.48 | $576.04 | $559.88 | $572.37 | 547,400 |
March 03 2026 | $562.91 | $571.77 | $557.21 | $565.59 | 582,000 |
March 02 2026 | $563.05 | $575.52 | $558.46 | $573.88 | 435,100 |
February 27 2026 | $564.35 | $574.57 | $563.68 | $571.83 | 883,300 |
