| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 24 2026 | $272.76 | $273.06 | $269.65 | $271.06 | 38,157,100 |
April 23 2026 | $275.05 | $275.77 | $271.65 | $273.43 | 33,399,600 |
April 22 2026 | $267.82 | $273.74 | $266.87 | $273.17 | 43,249,200 |
April 21 2026 | $271.50 | $272.80 | $265.40 | $266.17 | 50,209,800 |
April 20 2026 | $270.33 | $274.28 | $270.29 | $273.05 | 36,590,200 |
April 17 2026 | $266.96 | $272.30 | $266.72 | $270.23 | 61,436,200 |
April 16 2026 | $266.80 | $267.16 | $261.27 | $263.40 | 43,323,100 |
April 15 2026 | $258.16 | $266.56 | $257.81 | $266.43 | 49,913,500 |
April 14 2026 | $259.25 | $261.93 | $257.19 | $258.83 | 48,370,700 |
April 13 2026 | $259.73 | $260.18 | $256.66 | $259.20 | 36,234,700 |
April 10 2026 | $259.98 | $262.19 | $259.02 | $260.48 | 31,291,500 |
April 09 2026 | $259.00 | $261.12 | $256.07 | $260.49 | 28,121,600 |
April 08 2026 | $258.45 | $259.75 | $256.53 | $258.90 | 41,032,800 |
April 07 2026 | $256.16 | $256.20 | $245.70 | $253.50 | 62,148,000 |
April 06 2026 | $256.51 | $262.16 | $256.46 | $258.86 | 29,329,900 |
April 02 2026 | $254.20 | $256.13 | $250.65 | $255.92 | 31,289,400 |
April 01 2026 | $254.08 | $256.18 | $253.33 | $255.63 | 40,059,400 |
March 31 2026 | $247.91 | $255.48 | $247.10 | $253.79 | 49,598,100 |
March 30 2026 | $250.07 | $250.87 | $245.51 | $246.63 | 39,446,200 |
March 27 2026 | $253.90 | $255.49 | $248.07 | $248.80 | 47,900,000 |
March 26 2026 | $252.12 | $257.00 | $250.77 | $252.89 | 41,796,700 |
March 25 2026 | $254.10 | $255.00 | $251.60 | $252.62 | 28,476,700 |
March 24 2026 | $250.35 | $254.83 | $249.55 | $251.64 | 45,152,300 |
March 23 2026 | $253.97 | $254.60 | $250.28 | $251.49 | 40,546,100 |
March 20 2026 | $247.98 | $249.20 | $246.00 | $247.99 | 88,331,100 |