| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 04 2026 | $276.74 | $285.39 | $273.32 | $279.17 | 482,560 |
May 01 2026 | $274.02 | $279.00 | $271.90 | $272.65 | 327,100 |
April 30 2026 | $258.24 | $274.52 | $256.97 | $271.99 | 528,300 |
April 29 2026 | $278.42 | $278.42 | $253.70 | $257.27 | 516,700 |
April 28 2026 | $278.00 | $281.00 | $269.56 | $278.54 | 288,700 |
April 27 2026 | $274.50 | $279.57 | $267.46 | $279.48 | 205,900 |
April 24 2026 | $278.78 | $278.78 | $261.07 | $274.56 | 310,200 |
April 23 2026 | $282.00 | $284.31 | $273.72 | $274.35 | 459,700 |
April 22 2026 | $279.38 | $287.69 | $273.26 | $281.94 | 693,300 |
April 21 2026 | $270.00 | $284.76 | $266.41 | $273.99 | 755,400 |
April 20 2026 | $247.13 | $268.17 | $247.13 | $267.37 | 697,300 |
April 17 2026 | $237.87 | $256.18 | $236.57 | $250.71 | 1,074,100 |
April 16 2026 | $233.00 | $234.15 | $223.41 | $232.95 | 581,900 |
April 15 2026 | $218.02 | $231.20 | $215.02 | $230.00 | 783,300 |
April 14 2026 | $199.75 | $215.64 | $199.75 | $213.76 | 1,057,200 |
April 13 2026 | $183.36 | $196.86 | $183.20 | $195.13 | 486,800 |
April 10 2026 | $182.72 | $186.39 | $176.57 | $185.41 | 471,000 |
April 09 2026 | $177.27 | $183.20 | $175.00 | $181.88 | 512,400 |
April 08 2026 | $176.69 | $182.00 | $174.75 | $178.38 | 584,400 |
April 07 2026 | $173.90 | $176.00 | $164.86 | $165.58 | 549,500 |
April 06 2026 | $174.00 | $183.00 | $174.00 | $174.03 | 492,900 |
April 02 2026 | $167.12 | $176.67 | $166.54 | $172.70 | 230,600 |
April 01 2026 | $177.72 | $183.67 | $172.04 | $173.45 | 425,200 |
March 31 2026 | $171.65 | $175.39 | $164.00 | $174.09 | 993,800 |
March 30 2026 | $175.12 | $177.49 | $167.56 | $169.46 | 405,600 |