| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 04 2026 | $379.50 | $379.58 | $354.14 | $357.80 | 5,012,666 |
May 01 2026 | $403.00 | $403.85 | $393.27 | $393.67 | 1,071,000 |
April 30 2026 | $390.68 | $404.03 | $387.49 | $403.31 | 1,941,000 |
April 29 2026 | $390.78 | $395.47 | $383.02 | $388.59 | 1,316,500 |
April 28 2026 | $388.46 | $392.15 | $382.27 | $390.21 | 1,210,100 |
April 27 2026 | $387.86 | $392.35 | $384.58 | $387.89 | 1,061,600 |
April 24 2026 | $392.39 | $392.50 | $386.21 | $387.98 | 858,800 |
April 23 2026 | $391.85 | $396.00 | $388.45 | $392.69 | 1,463,400 |
April 22 2026 | $395.95 | $396.25 | $385.35 | $385.95 | 1,340,600 |
April 21 2026 | $395.48 | $399.67 | $391.75 | $394.59 | 1,484,800 |
April 20 2026 | $390.15 | $395.90 | $388.99 | $393.76 | 1,161,000 |
April 17 2026 | $383.37 | $392.86 | $382.30 | $392.38 | 2,326,500 |
April 16 2026 | $364.48 | $380.89 | $363.31 | $380.88 | 1,645,900 |
April 15 2026 | $367.89 | $370.00 | $360.62 | $364.92 | 1,652,500 |
April 14 2026 | $362.95 | $371.67 | $362.14 | $370.14 | 2,181,400 |
April 13 2026 | $370.27 | $373.95 | $368.38 | $371.89 | 1,226,300 |
April 10 2026 | $377.56 | $378.78 | $373.04 | $374.08 | 1,139,400 |
April 09 2026 | $372.87 | $380.14 | $371.72 | $377.00 | 1,614,300 |
April 08 2026 | $364.00 | $373.46 | $364.00 | $373.43 | 1,875,600 |
April 07 2026 | $357.92 | $360.16 | $354.86 | $357.00 | 1,045,000 |
April 06 2026 | $359.21 | $360.89 | $356.72 | $358.84 | 1,275,900 |
April 02 2026 | $354.00 | $364.56 | $353.50 | $361.63 | 1,418,512 |
April 01 2026 | $358.89 | $365.93 | $357.80 | $359.31 | 1,906,285 |
March 31 2026 | $346.14 | $356.86 | $344.38 | $356.18 | 2,013,100 |
March 30 2026 | $347.87 | $347.90 | $341.25 | $341.76 | 1,289,654 |