| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 26 2026 | $260.58 | $263.94 | $255.00 | $263.36 | 262,082 |
May 22 2026 | $267.83 | $269.44 | $260.23 | $260.98 | 213,400 |
May 21 2026 | $263.69 | $268.45 | $260.50 | $267.10 | 227,500 |
May 20 2026 | $264.69 | $269.50 | $260.29 | $266.12 | 260,500 |
May 19 2026 | $263.85 | $267.99 | $260.02 | $264.79 | 342,400 |
May 18 2026 | $260.60 | $265.00 | $257.89 | $263.85 | 357,100 |
May 15 2026 | $266.89 | $266.89 | $259.01 | $260.37 | 342,600 |
May 14 2026 | $270.72 | $274.00 | $266.62 | $269.31 | 252,800 |
May 13 2026 | $269.29 | $272.00 | $263.10 | $270.21 | 303,600 |
May 12 2026 | $268.00 | $272.14 | $261.52 | $269.82 | 547,500 |
May 11 2026 | $278.77 | $284.63 | $267.81 | $269.58 | 404,900 |
May 08 2026 | $278.42 | $282.86 | $274.65 | $279.61 | 277,000 |
May 07 2026 | $278.00 | $281.53 | $270.79 | $278.77 | 464,500 |
May 06 2026 | $287.13 | $288.21 | $277.79 | $278.00 | 453,200 |
May 05 2026 | $278.00 | $287.85 | $273.00 | $287.13 | 506,700 |
May 04 2026 | $289.30 | $289.30 | $266.02 | $272.96 | 685,900 |
May 01 2026 | $300.01 | $305.00 | $278.77 | $290.50 | 665,600 |
April 30 2026 | $343.09 | $346.84 | $289.30 | $296.56 | 722,600 |
April 29 2026 | $350.01 | $358.19 | $345.53 | $352.68 | 229,700 |
April 28 2026 | $362.24 | $364.82 | $346.82 | $353.10 | 252,500 |
April 27 2026 | $369.17 | $373.82 | $354.77 | $362.24 | 337,600 |
April 24 2026 | $364.56 | $371.62 | $357.66 | $368.50 | 248,100 |
April 23 2026 | $373.21 | $373.21 | $356.19 | $359.45 | 195,300 |
April 22 2026 | $378.53 | $381.31 | $373.09 | $376.35 | 231,400 |
April 21 2026 | $369.48 | $380.62 | $369.03 | $375.18 | 181,500 |