| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2026 | $1,059.50 | $1,093.28 | $1,053.51 | $1,078.78 | 1,965,898 |
June 02 2026 | $1,067.37 | $1,077.92 | $1,052.15 | $1,064.15 | 1,773,918 |
June 01 2026 | $1,095.00 | $1,106.17 | $1,071.60 | $1,082.20 | 2,687,673 |
May 29 2026 | $1,127.00 | $1,132.66 | $1,089.01 | $1,105.00 | 4,600,800 |
May 28 2026 | $1,096.64 | $1,149.10 | $1,092.01 | $1,126.80 | 4,600,700 |
May 27 2026 | $1,072.26 | $1,093.00 | $1,069.90 | $1,082.92 | 2,583,000 |
May 26 2026 | $1,075.00 | $1,082.00 | $1,060.36 | $1,064.74 | 2,981,000 |
May 22 2026 | $1,049.81 | $1,070.34 | $1,047.07 | $1,065.00 | 3,470,600 |
May 21 2026 | $1,024.30 | $1,047.30 | $1,022.00 | $1,041.65 | 2,705,200 |
May 20 2026 | $1,024.99 | $1,037.88 | $1,003.69 | $1,018.87 | 2,998,800 |
May 19 2026 | $989.51 | $1,021.80 | $984.60 | $1,021.41 | 3,796,000 |
May 18 2026 | $1,000.61 | $1,003.00 | $978.87 | $988.09 | 2,016,000 |
May 15 2026 | $1,006.98 | $1,014.38 | $997.41 | $1,004.92 | 2,820,700 |
May 14 2026 | $1,015.74 | $1,016.42 | $994.30 | $1,004.97 | 1,751,700 |
May 13 2026 | $993.04 | $1,021.06 | $990.30 | $1,014.00 | 3,486,400 |
May 12 2026 | $972.77 | $995.81 | $969.51 | $988.17 | 3,037,500 |
May 11 2026 | $947.37 | $993.29 | $941.64 | $965.33 | 3,517,500 |
May 08 2026 | $972.40 | $978.32 | $945.88 | $946.82 | 3,559,200 |
May 07 2026 | $983.68 | $987.30 | $965.44 | $973.28 | 3,494,900 |
May 06 2026 | $989.65 | $994.78 | $981.81 | $985.35 | 3,921,200 |
May 05 2026 | $970.22 | $991.09 | $962.75 | $987.17 | 2,955,500 |
May 04 2026 | $958.35 | $972.55 | $950.12 | $966.27 | 3,696,900 |
May 01 2026 | $947.32 | $982.76 | $942.18 | $961.67 | 4,352,400 |
April 30 2026 | $897.24 | $943.88 | $895.26 | $932.99 | 8,236,700 |
April 29 2026 | $864.55 | $867.53 | $849.05 | $849.75 | 3,904,600 |