| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2026 | $212.23 | $215.27 | $208.00 | $209.22 | 3,049,223 |
May 26 2026 | $216.25 | $221.11 | $208.24 | $217.54 | 2,965,148 |
May 22 2026 | $214.60 | $216.79 | $211.07 | $216.17 | 2,109,300 |
May 21 2026 | $210.49 | $213.75 | $206.60 | $212.65 | 2,794,400 |
May 20 2026 | $204.22 | $210.98 | $202.42 | $210.13 | 2,996,300 |
May 19 2026 | $203.25 | $208.67 | $200.42 | $206.73 | 3,576,700 |
May 18 2026 | $194.16 | $203.51 | $192.80 | $201.75 | 3,399,500 |
May 15 2026 | $197.76 | $201.17 | $194.00 | $197.56 | 3,386,400 |
May 14 2026 | $193.34 | $201.99 | $190.50 | $199.81 | 4,096,800 |
May 13 2026 | $185.75 | $194.66 | $185.75 | $192.62 | 4,262,400 |
May 12 2026 | $193.97 | $194.39 | $186.57 | $186.79 | 5,581,000 |
May 11 2026 | $195.40 | $204.27 | $192.50 | $193.52 | 6,525,300 |
May 08 2026 | $217.22 | $219.00 | $192.27 | $196.13 | 18,919,100 |
May 07 2026 | $252.00 | $258.88 | $248.62 | $256.79 | 8,959,600 |
May 06 2026 | $242.44 | $250.97 | $234.76 | $248.59 | 4,746,700 |
May 05 2026 | $231.06 | $248.92 | $229.09 | $244.43 | 7,171,700 |
May 04 2026 | $219.55 | $224.23 | $217.48 | $224.17 | 2,781,400 |
May 01 2026 | $210.85 | $218.28 | $209.00 | $217.50 | 2,993,700 |
April 30 2026 | $211.33 | $211.33 | $199.67 | $204.97 | 3,053,700 |
April 29 2026 | $207.30 | $214.82 | $204.00 | $211.97 | 2,349,200 |
April 28 2026 | $211.71 | $216.50 | $207.93 | $208.50 | 3,291,000 |
April 27 2026 | $206.78 | $214.98 | $204.42 | $212.36 | 3,503,600 |
April 24 2026 | $204.97 | $208.96 | $201.45 | $207.07 | 2,076,600 |
April 23 2026 | $202.08 | $207.48 | $198.50 | $205.00 | 2,426,700 |
April 22 2026 | $209.13 | $211.95 | $206.01 | $207.56 | 2,055,100 |