| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $87.71 | $88.04 | $87.21 | $87.49 | 31,729,298 |
May 07 2026 | $88.20 | $89.40 | $88.13 | $88.25 | 27,908,470 |
May 06 2026 | $87.01 | $88.55 | $86.72 | $88.27 | 41,914,326 |
May 05 2026 | $91.21 | $91.28 | $87.57 | $87.89 | 47,814,000 |
May 04 2026 | $92.06 | $92.33 | $90.92 | $91.02 | 25,836,029 |
May 01 2026 | $94.42 | $94.70 | $91.90 | $92.06 | 30,323,200 |
April 30 2026 | $91.35 | $94.22 | $90.77 | $93.61 | 40,923,000 |
April 29 2026 | $91.23 | $92.86 | $90.86 | $92.12 | 26,122,100 |
April 28 2026 | $91.50 | $92.34 | $90.02 | $92.27 | 33,418,100 |
April 27 2026 | $92.05 | $92.84 | $91.30 | $91.37 | 29,707,400 |
April 24 2026 | $92.57 | $93.28 | $91.80 | $92.44 | 32,553,200 |
April 23 2026 | $94.06 | $94.64 | $92.07 | $92.82 | 36,851,700 |
April 22 2026 | $93.06 | $93.85 | $92.77 | $93.24 | 33,694,300 |
April 21 2026 | $94.00 | $94.65 | $92.37 | $92.58 | 61,962,300 |
April 20 2026 | $97.14 | $97.60 | $93.54 | $94.83 | 63,298,300 |
April 17 2026 | $96.37 | $98.74 | $95.10 | $97.31 | 125,958,700 |
April 16 2026 | $107.47 | $108.95 | $106.62 | $107.79 | 64,928,300 |
April 15 2026 | $105.98 | $107.85 | $105.04 | $107.71 | 38,023,700 |
April 14 2026 | $103.12 | $106.57 | $103.04 | $106.28 | 40,534,900 |
April 13 2026 | $103.03 | $103.67 | $102.06 | $103.16 | 26,042,800 |
April 10 2026 | $102.47 | $103.08 | $101.46 | $103.01 | 25,769,900 |
April 09 2026 | $99.63 | $102.34 | $99.08 | $102.05 | 35,087,800 |
April 08 2026 | $100.32 | $100.40 | $97.44 | $99.39 | 30,957,600 |
April 07 2026 | $98.55 | $99.88 | $98.25 | $98.82 | 25,016,700 |
April 06 2026 | $100.96 | $102.69 | $97.97 | $98.93 | 37,029,300 |