| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 21 2026 | $158.42 | $159.39 | $153.46 | $155.29 | 14,543,300 |
May 20 2026 | $161.61 | $163.68 | $156.27 | $156.28 | 18,489,700 |
May 19 2026 | $161.50 | $163.32 | $159.64 | $162.55 | 20,699,632 |
May 18 2026 | $157.32 | $161.73 | $155.23 | $160.49 | 20,056,100 |
May 15 2026 | $153.75 | $158.00 | $153.00 | $157.92 | 27,864,600 |
May 14 2026 | $150.88 | $152.09 | $150.24 | $151.75 | 11,331,500 |
May 13 2026 | $149.05 | $150.77 | $148.67 | $150.55 | 15,772,800 |
May 12 2026 | $150.23 | $150.79 | $148.76 | $149.61 | 16,443,100 |
May 11 2026 | $145.04 | $148.71 | $145.02 | $148.67 | 14,849,500 |
May 08 2026 | $144.87 | $145.51 | $142.95 | $143.60 | 19,550,100 |
May 07 2026 | $145.81 | $146.09 | $143.22 | $145.59 | 22,509,400 |
May 06 2026 | $148.07 | $149.32 | $146.10 | $147.69 | 20,527,000 |
May 05 2026 | $152.07 | $154.24 | $151.38 | $153.84 | 12,494,600 |
May 04 2026 | $151.64 | $153.43 | $148.51 | $152.65 | 14,238,500 |
May 01 2026 | $151.58 | $153.97 | $150.11 | $151.72 | 15,458,200 |
April 30 2026 | $151.40 | $154.64 | $150.32 | $153.29 | 22,885,900 |
April 29 2026 | $151.00 | $153.91 | $149.99 | $153.63 | 14,669,100 |
April 28 2026 | $150.51 | $151.28 | $148.82 | $149.55 | 15,173,600 |
April 27 2026 | $148.15 | $150.16 | $146.97 | $147.19 | 13,940,800 |
April 24 2026 | $148.63 | $149.29 | $145.96 | $147.91 | 13,735,900 |
April 23 2026 | $148.84 | $150.21 | $147.50 | $149.52 | 12,970,400 |
April 22 2026 | $148.36 | $149.66 | $147.18 | $148.49 | 13,738,700 |
April 21 2026 | $146.38 | $147.81 | $145.25 | $147.36 | 17,515,900 |
April 20 2026 | $146.39 | $148.36 | $145.36 | $146.68 | 16,354,400 |
April 17 2026 | $143.88 | $145.81 | $141.01 | $145.45 | 28,947,400 |