APH(APH)
APH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $172.31 | $174.84 | $170.60 | $172.24 | 6.12M |
| 8/4/2026 | $170.47 | $172.90 | $165.59 | $171.33 | 8.17M |
| 8/3/2026 | $157.73 | $164.16 | $155.36 | $163.34 | 7.16M |
| 7/31/2026 | $164.83 | $167.23 | $159.85 | $160.70 | 9.28M |
| 7/30/2026 | $159.71 | $161.21 | $154.72 | $159.82 | 10.77M |
| 7/29/2026 | $152.30 | $159.28 | $149.42 | $150.31 | 12.19M |
| 7/28/2026 | $145.44 | $146.00 | $139.67 | $143.85 | 10.12M |
| 7/27/2026 | $155.50 | $155.50 | $146.75 | $149.28 | 5.57M |
| 7/24/2026 | $156.30 | $158.86 | $151.29 | $152.67 | 5.61M |
| 7/23/2026 | $156.50 | $160.03 | $156.12 | $157.43 | 6.32M |
| 7/22/2026 | $153.99 | $158.53 | $153.62 | $157.51 | 6.05M |
| 7/21/2026 | $155.05 | $158.08 | $152.87 | $157.81 | 6.49M |
| 7/20/2026 | $152.00 | $154.78 | $150.21 | $150.51 | 4.76M |
| 7/17/2026 | $149.76 | $153.51 | $146.04 | $151.20 | 6.70M |
| 7/16/2026 | $154.42 | $157.00 | $152.47 | $153.14 | 5.49M |
| 7/15/2026 | $160.37 | $160.67 | $154.14 | $157.04 | 7.40M |
| 7/14/2026 | $158.09 | $159.98 | $155.30 | $158.37 | 5.21M |
| 7/13/2026 | $158.34 | $160.38 | $154.96 | $155.99 | 5.50M |
| 7/10/2026 | $161.56 | $162.45 | $157.14 | $159.06 | 5.95M |
| 7/9/2026 | $163.50 | $164.89 | $161.33 | $162.24 | 6.12M |
| 7/8/2026 | $154.80 | $158.55 | $153.15 | $158.22 | 6.26M |
| 7/7/2026 | $161.83 | $163.32 | $156.24 | $158.61 | 5.46M |
| 7/6/2026 | $168.00 | $169.37 | $164.69 | $166.81 | 7.63M |
| 7/2/2026 | $170.01 | $173.00 | $161.36 | $164.59 | 8.30M |
| 7/1/2026 | $174.14 | $174.14 | $167.53 | $172.22 | 8.01M |
| 6/30/2026 | $167.17 | $178.52 | $167.15 | $176.32 | 14.42M |
| 6/29/2026 | $164.26 | $166.90 | $159.73 | $166.42 | 6.20M |
| 6/26/2026 | $162.47 | $165.94 | $160.66 | $163.72 | 11.86M |
| 6/25/2026 | $166.15 | $168.72 | $163.80 | $165.15 | 8.49M |
| 6/24/2026 | $157.34 | $166.33 | $156.21 | $162.78 | 8.67M |
| 6/23/2026 | $159.71 | $162.26 | $158.50 | $158.70 | 10.01M |
| 6/22/2026 | $166.36 | $168.75 | $164.05 | $165.96 | 8.58M |
| 6/18/2026 | $165.32 | $166.35 | $162.67 | $163.96 | 12.82M |
| 6/17/2026 | $161.03 | $164.18 | $159.87 | $161.11 | 8.71M |
| 6/16/2026 | $158.59 | $162.10 | $157.07 | $158.81 | 8.22M |
| 6/15/2026 | $156.55 | $159.35 | $154.81 | $158.59 | 9.04M |
| 6/12/2026 | $153.77 | $155.29 | $151.78 | $153.80 | 9.39M |
| 6/11/2026 | $150.44 | $153.29 | $147.70 | $152.46 | 11.91M |
| 6/10/2026 | $153.00 | $159.80 | $149.06 | $149.22 | 12.07M |
| 6/9/2026 | $147.46 | $154.92 | $145.22 | $154.07 | 15.43M |
| 6/8/2026 | $144.03 | $145.95 | $141.85 | $143.60 | 7.51M |
| 6/5/2026 | $143.25 | $144.97 | $138.20 | $138.81 | 7.17M |
| 6/4/2026 | $145.27 | $147.84 | $141.82 | $146.77 | 5.62M |
| 6/3/2026 | $148.60 | $151.92 | $146.01 | $147.62 | 8.58M |
| 6/2/2026 | $146.66 | $149.54 | $141.50 | $148.40 | 11.44M |
| 6/1/2026 | $146.95 | $148.65 | $144.20 | $146.34 | 8.72M |
| 5/29/2026 | $148.94 | $151.62 | $146.00 | $148.76 | 13.70M |
| 5/28/2026 | $141.02 | $148.34 | $139.89 | $147.68 | 13.80M |
| 5/27/2026 | $139.71 | $141.99 | $138.17 | $140.24 | 10.07M |
| 5/26/2026 | $136.88 | $143.75 | $136.20 | $139.56 | 16.59M |
| 5/22/2026 | $127.12 | $132.59 | $127.12 | $132.06 | 17.73M |
| 5/21/2026 | $122.28 | $125.17 | $121.41 | $124.86 | 8.59M |
| 5/20/2026 | $119.97 | $123.10 | $119.60 | $123.05 | 9.56M |
| 5/19/2026 | $119.72 | $120.32 | $118.01 | $119.20 | 10.76M |
| 5/18/2026 | $125.41 | $125.74 | $120.16 | $121.72 | 9.89M |
| 5/15/2026 | $128.39 | $128.70 | $124.72 | $125.00 | 10.35M |
| 5/14/2026 | $124.93 | $129.44 | $123.55 | $129.19 | 10.85M |
| 5/13/2026 | $129.95 | $129.98 | $123.55 | $124.64 | 11.31M |
| 5/12/2026 | $123.94 | $128.17 | $123.60 | $127.87 | 15.96M |
| 5/11/2026 | $127.97 | $128.41 | $121.43 | $122.47 | 24.76M |
| 5/8/2026 | $137.58 | $137.80 | $127.63 | $128.03 | 18.19M |
| 5/7/2026 | $139.11 | $139.11 | $134.39 | $136.62 | 9.00M |