| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2026 | $437.62 | $443.96 | $436.30 | $442.10 | 32,191,161 |
May 27 2026 | $442.82 | $445.60 | $435.52 | $440.36 | 44,260,767 |
May 26 2026 | $430.02 | $435.20 | $426.12 | $433.59 | 44,408,993 |
May 22 2026 | $422.67 | $431.51 | $420.51 | $426.01 | 45,944,100 |
May 21 2026 | $422.18 | $426.95 | $412.90 | $417.85 | 42,636,900 |
May 20 2026 | $407.60 | $417.46 | $406.39 | $417.26 | 45,294,700 |
May 19 2026 | $403.16 | $405.63 | $393.63 | $404.11 | 46,500,600 |
May 18 2026 | $419.27 | $421.13 | $405.33 | $409.99 | 52,474,200 |
May 15 2026 | $433.98 | $434.66 | $422.00 | $422.24 | 52,688,700 |
May 14 2026 | $446.49 | $451.98 | $441.16 | $443.30 | 46,070,400 |
May 13 2026 | $436.67 | $453.40 | $430.21 | $445.27 | 68,283,200 |
May 12 2026 | $441.41 | $447.80 | $422.26 | $433.45 | 60,569,300 |
May 11 2026 | $422.16 | $449.16 | $416.80 | $445.00 | 78,376,100 |
May 08 2026 | $416.48 | $431.20 | $416.39 | $428.35 | 65,050,000 |
May 07 2026 | $407.48 | $415.83 | $402.12 | $411.79 | 64,294,200 |
May 06 2026 | $386.25 | $401.68 | $384.02 | $398.73 | 53,465,400 |
May 05 2026 | $395.19 | $402.12 | $389.00 | $389.37 | 47,780,600 |
May 04 2026 | $390.23 | $394.64 | $384.80 | $392.51 | 48,765,100 |
May 01 2026 | $382.49 | $397.82 | $378.80 | $390.82 | 65,338,300 |
April 30 2026 | $372.75 | $384.75 | $368.17 | $381.63 | 51,076,000 |
April 29 2026 | $375.40 | $376.40 | $370.04 | $372.80 | 45,384,800 |
April 28 2026 | $374.68 | $382.29 | $372.54 | $376.02 | 50,864,400 |
April 27 2026 | $372.09 | $380.78 | $364.02 | $378.67 | 66,735,800 |
April 24 2026 | $373.50 | $382.76 | $370.73 | $376.30 | 62,893,300 |
April 23 2026 | $375.28 | $386.00 | $368.39 | $373.72 | 93,969,500 |