| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 | $1,520.72 | $1,528.00 | $1,473.52 | $1,478.69 | 9,593,600 |
May 21 2026 | $1,377.47 | $1,546.09 | $1,377.47 | $1,542.24 | 13,746,100 |
May 20 2026 | $1,437.98 | $1,444.00 | $1,366.98 | $1,392.56 | 9,141,200 |
May 19 2026 | $1,289.75 | $1,392.86 | $1,278.11 | $1,383.29 | 13,309,300 |
May 18 2026 | $1,431.67 | $1,440.00 | $1,277.33 | $1,333.01 | 13,904,400 |
May 15 2026 | $1,321.00 | $1,426.38 | $1,315.75 | $1,407.61 | 14,011,300 |
May 14 2026 | $1,394.40 | $1,453.77 | $1,362.00 | $1,382.72 | 11,213,600 |
May 13 2026 | $1,512.49 | $1,513.57 | $1,404.86 | $1,447.23 | 11,618,700 |
May 12 2026 | $1,492.00 | $1,508.32 | $1,367.00 | $1,452.02 | 17,138,500 |
May 11 2026 | $1,586.25 | $1,600.00 | $1,514.47 | $1,547.56 | 16,516,800 |
May 08 2026 | $1,394.37 | $1,564.00 | $1,391.12 | $1,562.34 | 20,567,600 |
May 07 2026 | $1,379.42 | $1,400.99 | $1,292.57 | $1,339.96 | 16,243,300 |
May 06 2026 | $1,437.40 | $1,439.70 | $1,337.56 | $1,409.98 | 21,114,100 |
May 05 2026 | $1,289.01 | $1,418.88 | $1,286.13 | $1,406.32 | 20,668,200 |
May 04 2026 | $1,222.18 | $1,275.11 | $1,205.00 | $1,255.86 | 17,853,000 |
May 01 2026 | $1,059.02 | $1,189.24 | $1,048.00 | $1,187.00 | 23,126,800 |
April 30 2026 | $1,112.43 | $1,115.00 | $1,076.05 | $1,096.51 | 15,088,300 |
April 29 2026 | $1,070.60 | $1,103.00 | $1,060.00 | $1,064.21 | 11,350,200 |
April 28 2026 | $1,027.60 | $1,054.22 | $980.28 | $1,002.35 | 14,119,000 |
April 27 2026 | $1,019.65 | $1,070.66 | $1,008.88 | $1,070.20 | 13,005,000 |
April 24 2026 | $954.56 | $1,002.09 | $947.00 | $989.90 | 11,642,800 |
April 23 2026 | $948.55 | $978.88 | $926.11 | $932.43 | 12,272,600 |
April 22 2026 | $922.01 | $981.06 | $895.74 | $979.07 | 15,497,400 |
April 21 2026 | $927.85 | $938.78 | $899.20 | $903.49 | 10,245,900 |
April 20 2026 | $930.97 | $951.47 | $900.37 | $913.02 | 11,303,500 |