| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 | $417.49 | $419.99 | $410.21 | $414.14 | 14,062,100 |
May 21 2026 | $413.55 | $422.25 | $410.50 | $414.57 | 16,865,300 |
May 20 2026 | $412.81 | $424.17 | $411.42 | $417.76 | 16,312,600 |
May 19 2026 | $409.82 | $417.95 | $405.86 | $411.07 | 20,652,100 |
May 18 2026 | $421.41 | $422.01 | $414.37 | $420.71 | 17,863,300 |
May 15 2026 | $432.81 | $432.81 | $419.80 | $425.19 | 18,957,100 |
May 14 2026 | $416.73 | $442.36 | $415.59 | $439.79 | 19,733,800 |
May 13 2026 | $415.81 | $418.63 | $404.80 | $416.79 | 16,981,200 |
May 12 2026 | $423.43 | $429.34 | $408.41 | $419.30 | 19,004,300 |
May 11 2026 | $427.62 | $433.65 | $425.05 | $428.43 | 16,825,500 |
May 08 2026 | $419.80 | $435.00 | $414.00 | $430.00 | 22,561,400 |
May 07 2026 | $421.82 | $426.49 | $406.30 | $412.56 | 22,791,700 |
May 06 2026 | $435.56 | $437.68 | $417.78 | $425.44 | 20,707,000 |
May 05 2026 | $421.66 | $433.39 | $419.35 | $427.36 | 21,175,200 |
May 04 2026 | $418.22 | $423.83 | $409.53 | $416.50 | 15,140,400 |
May 01 2026 | $415.09 | $423.17 | $413.28 | $421.28 | 11,882,600 |
April 30 2026 | $415.52 | $418.38 | $404.23 | $417.43 | 21,821,600 |
April 29 2026 | $403.50 | $405.64 | $396.78 | $405.45 | 15,962,500 |
April 28 2026 | $400.31 | $405.81 | $394.65 | $399.83 | 25,519,200 |
April 27 2026 | $420.48 | $422.75 | $414.63 | $418.20 | 17,451,600 |
April 24 2026 | $424.98 | $425.00 | $408.86 | $422.76 | 22,491,100 |
April 23 2026 | $422.39 | $429.31 | $417.80 | $419.94 | 19,501,600 |
April 22 2026 | $406.98 | $423.20 | $404.86 | $422.65 | 23,702,500 |
April 21 2026 | $399.41 | $403.60 | $394.57 | $402.17 | 16,275,500 |
April 20 2026 | $405.70 | $406.42 | $395.90 | $399.63 | 16,922,000 |