| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 17 2026 | $79.18 | $80.05 | $78.82 | $79.27 | 16,210,461 |
March 16 2026 | $78.92 | $79.17 | $78.19 | $78.90 | 14,715,059 |
March 13 2026 | $78.07 | $79.26 | $77.94 | $78.33 | 19,080,100 |
March 12 2026 | $76.95 | $78.13 | $76.95 | $77.74 | 19,969,500 |
March 11 2026 | $77.64 | $78.50 | $77.12 | $78.10 | 14,719,900 |
March 10 2026 | $77.14 | $79.01 | $77.10 | $77.70 | 24,836,000 |
March 09 2026 | $77.18 | $77.56 | $75.20 | $76.21 | 32,855,900 |
March 06 2026 | $78.52 | $79.52 | $78.35 | $78.64 | 20,621,200 |
March 05 2026 | $79.99 | $81.17 | $79.05 | $80.01 | 26,844,800 |
March 04 2026 | $79.20 | $80.96 | $78.53 | $80.87 | 20,388,100 |
March 03 2026 | $78.38 | $79.44 | $77.57 | $78.96 | 17,521,100 |
March 02 2026 | $78.75 | $79.52 | $77.69 | $79.42 | 18,540,400 |
February 27 2026 | $77.65 | $79.53 | $77.07 | $79.46 | 27,498,000 |
February 26 2026 | $78.94 | $79.34 | $77.72 | $78.10 | 19,608,000 |
February 25 2026 | $78.45 | $79.42 | $78.26 | $79.12 | 22,721,800 |
February 24 2026 | $77.74 | $78.71 | $77.47 | $78.14 | 19,485,100 |
February 23 2026 | $78.85 | $79.48 | $76.94 | $77.74 | 24,485,900 |
February 20 2026 | $78.13 | $79.33 | $78.13 | $79.20 | 29,461,600 |
February 19 2026 | $77.99 | $79.16 | $77.87 | $78.56 | 18,443,200 |
February 18 2026 | $76.55 | $78.60 | $76.49 | $78.18 | 20,648,800 |
February 17 2026 | $76.95 | $77.57 | $76.48 | $76.85 | 24,792,700 |
February 13 2026 | $74.38 | $77.30 | $73.42 | $76.85 | 42,886,400 |
February 12 2026 | $79.61 | $80.37 | $74.09 | $75.00 | 68,098,600 |
February 11 2026 | $86.06 | $87.14 | $85.13 | $85.54 | 34,455,800 |
February 10 2026 | $86.97 | $88.19 | $86.13 | $86.29 | 32,113,800 |
