| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2026 | $517.45 | $518.37 | $464.13 | $465.91 | 609,300 |
March 27 2026 | $521.42 | $524.78 | $507.74 | $510.15 | 410,700 |
March 26 2026 | $529.71 | $536.62 | $519.43 | $520.65 | 335,800 |
March 25 2026 | $533.59 | $540.19 | $528.34 | $528.70 | 336,500 |
March 24 2026 | $527.41 | $543.30 | $525.40 | $533.59 | 394,600 |
March 23 2026 | $512.67 | $532.17 | $506.81 | $526.22 | 415,500 |
March 20 2026 | $531.79 | $541.33 | $517.58 | $517.79 | 1,470,200 |
March 19 2026 | $527.19 | $538.00 | $518.78 | $530.85 | 426,700 |
March 18 2026 | $529.42 | $537.41 | $524.94 | $528.42 | 397,100 |
March 17 2026 | $530.72 | $532.33 | $516.49 | $527.53 | 429,200 |
March 16 2026 | $529.34 | $530.22 | $515.58 | $525.24 | 398,500 |
March 13 2026 | $523.36 | $540.92 | $519.58 | $529.47 | 392,000 |
March 12 2026 | $522.73 | $538.35 | $521.04 | $527.32 | 453,700 |
March 11 2026 | $516.38 | $525.34 | $508.41 | $523.19 | 431,200 |
March 10 2026 | $530.64 | $535.32 | $506.81 | $519.13 | 530,300 |
March 09 2026 | $526.41 | $543.30 | $518.37 | $538.10 | 560,100 |
March 06 2026 | $522.94 | $533.43 | $515.56 | $523.39 | 378,100 |
March 05 2026 | $531.08 | $542.29 | $510.17 | $521.67 | 445,800 |
March 04 2026 | $518.57 | $539.32 | $513.76 | $534.43 | 492,700 |
March 03 2026 | $528.74 | $528.74 | $509.56 | $522.00 | 569,600 |
March 02 2026 | $536.32 | $538.31 | $511.59 | $529.43 | 749,600 |
February 27 2026 | $513.74 | $525.90 | $508.81 | $522.05 | 794,900 |
February 26 2026 | $502.84 | $510.35 | $488.90 | $510.35 | 684,600 |
February 25 2026 | $532.49 | $536.70 | $496.73 | $508.12 | 931,100 |
February 24 2026 | $501.55 | $531.56 | $492.41 | $529.68 | 877,200 |