| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2026 | $1,009.56 | $1,046.81 | $1,009.34 | $1,035.34 | 46,552,100 |
May 29 2026 | $956.85 | $980.85 | $940.37 | $970.85 | 60,498,600 |
May 28 2026 | $929.69 | $949.34 | $904.64 | $923.38 | 49,694,300 |
May 27 2026 | $955.51 | $956.01 | $888.01 | $928.27 | 72,295,700 |
May 26 2026 | $820.37 | $916.66 | $820.17 | $895.74 | 76,560,800 |
May 22 2026 | $756.70 | $780.08 | $747.09 | $750.88 | 36,002,900 |
May 21 2026 | $736.25 | $764.78 | $732.09 | $761.98 | 42,461,500 |
May 20 2026 | $734.85 | $735.57 | $700.55 | $731.88 | 48,827,400 |
May 19 2026 | $665.48 | $725.84 | $652.11 | $698.63 | 61,792,100 |
May 18 2026 | $750.34 | $756.88 | $663.15 | $681.44 | 60,042,500 |
May 15 2026 | $732.46 | $749.47 | $718.89 | $724.55 | 48,519,000 |
May 14 2026 | $787.50 | $811.88 | $775.51 | $775.89 | 42,142,700 |
May 13 2026 | $813.03 | $814.82 | $779.35 | $803.51 | 54,875,100 |
May 12 2026 | $774.58 | $782.64 | $706.49 | $766.46 | 73,743,000 |
May 11 2026 | $792.86 | $818.54 | $767.88 | $795.21 | 70,972,900 |
May 08 2026 | $676.35 | $747.10 | $676.11 | $746.70 | 65,130,900 |
May 07 2026 | $649.73 | $682.99 | $635.32 | $646.53 | 47,527,500 |
May 06 2026 | $660.27 | $667.57 | $627.48 | $666.49 | 55,725,800 |
May 05 2026 | $609.69 | $651.64 | $605.38 | $640.10 | 64,268,500 |
May 04 2026 | $560.51 | $592.71 | $557.67 | $576.36 | 46,043,700 |
May 01 2026 | $511.70 | $545.83 | $510.13 | $542.13 | 40,215,300 |
April 30 2026 | $529.66 | $535.42 | $502.50 | $517.08 | 36,554,400 |
April 29 2026 | $525.92 | $530.94 | $508.72 | $518.38 | 36,248,500 |
April 28 2026 | $503.46 | $518.75 | $488.16 | $504.21 | 44,816,600 |
April 27 2026 | $510.48 | $531.28 | $509.94 | $524.48 | 41,298,800 |