| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 10 2026 | $81.72 | $82.75 | $80.98 | $82.00 | 34,124,945 |
June 09 2026 | $82.03 | $82.34 | $81.34 | $81.41 | 34,055,576 |
June 08 2026 | $81.54 | $83.08 | $81.34 | $82.64 | 32,951,212 |
June 05 2026 | $82.33 | $82.75 | $81.00 | $82.18 | 43,391,400 |
June 04 2026 | $83.19 | $83.70 | $81.37 | $81.56 | 39,338,800 |
June 03 2026 | $82.91 | $83.31 | $81.10 | $81.52 | 36,714,700 |
June 02 2026 | $85.61 | $85.98 | $83.29 | $83.33 | 42,947,200 |
June 01 2026 | $85.73 | $87.23 | $85.32 | $85.85 | 32,747,200 |
May 29 2026 | $86.20 | $86.67 | $85.66 | $86.02 | 39,793,600 |
May 28 2026 | $86.90 | $87.04 | $85.59 | $86.36 | 38,803,800 |
May 27 2026 | $87.05 | $88.50 | $86.82 | $87.35 | 22,569,500 |
May 26 2026 | $88.40 | $88.73 | $87.25 | $87.68 | 24,014,500 |
May 22 2026 | $89.10 | $89.97 | $88.17 | $88.60 | 23,847,200 |
May 21 2026 | $88.03 | $90.37 | $87.52 | $89.30 | 28,613,900 |
May 20 2026 | $88.52 | $88.55 | $87.50 | $88.09 | 23,463,400 |
May 19 2026 | $90.14 | $91.48 | $88.69 | $89.33 | 34,545,700 |
May 18 2026 | $86.50 | $89.82 | $86.33 | $89.65 | 35,800,500 |
May 15 2026 | $87.69 | $89.49 | $86.69 | $87.02 | 32,335,700 |
May 14 2026 | $87.62 | $88.50 | $86.65 | $86.94 | 29,408,300 |
May 13 2026 | $86.57 | $88.62 | $86.28 | $87.56 | 30,823,500 |
May 12 2026 | $85.91 | $89.17 | $85.81 | $87.66 | 43,556,600 |
May 11 2026 | $86.53 | $87.34 | $85.10 | $85.45 | 40,556,500 |
May 08 2026 | $87.71 | $88.04 | $87.21 | $87.49 | 36,215,100 |
May 07 2026 | $88.20 | $89.40 | $88.13 | $88.25 | 30,627,600 |
May 06 2026 | $87.15 | $88.55 | $86.72 | $88.27 | 41,932,400 |