APH(APH)
APH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $149.78 | $152.41 | $149.76 | $151.06 | 6.78M |
| 4/16/2026 | $147.00 | $149.07 | $145.39 | $148.96 | 6.46M |
| 4/15/2026 | $148.00 | $148.72 | $144.50 | $146.98 | 7.31M |
| 4/14/2026 | $147.86 | $149.21 | $145.72 | $148.72 | 8.36M |
| 4/13/2026 | $140.00 | $145.35 | $139.92 | $145.27 | 7.63M |
| 4/10/2026 | $138.81 | $143.70 | $138.42 | $140.75 | 9.74M |
| 4/9/2026 | $136.69 | $138.17 | $134.15 | $137.68 | 6.81M |
| 4/8/2026 | $136.00 | $136.60 | $131.82 | $135.32 | 7.06M |
| 4/7/2026 | $125.20 | $128.40 | $124.68 | $128.38 | 4.46M |
| 4/6/2026 | $128.00 | $128.48 | $126.10 | $126.49 | 4.61M |
| 4/2/2026 | $123.18 | $129.19 | $123.00 | $128.00 | 5.59M |
| 4/1/2026 | $127.17 | $129.73 | $127.16 | $127.70 | 7.36M |
| 3/31/2026 | $122.28 | $126.51 | $121.00 | $126.35 | 10.08M |
| 3/30/2026 | $125.40 | $126.37 | $118.24 | $119.15 | 8.17M |
| 3/27/2026 | $122.50 | $126.02 | $121.33 | $123.62 | 7.81M |
| 3/26/2026 | $125.25 | $127.23 | $122.60 | $123.13 | 9.65M |
| 3/25/2026 | $129.86 | $131.71 | $126.76 | $128.73 | 11.72M |
| 3/24/2026 | $128.60 | $133.09 | $127.75 | $127.96 | 9.73M |
| 3/23/2026 | $129.12 | $133.41 | $128.58 | $130.67 | 7.71M |
| 3/20/2026 | $130.14 | $130.83 | $124.68 | $126.74 | 14.28M |
| 3/19/2026 | $125.83 | $131.99 | $125.40 | $130.65 | 7.15M |
| 3/18/2026 | $135.29 | $136.62 | $126.47 | $127.81 | 12.62M |
| 3/17/2026 | $139.89 | $144.25 | $134.24 | $135.12 | 13.20M |
| 3/16/2026 | $137.00 | $140.58 | $135.65 | $136.80 | 10.49M |
| 3/13/2026 | $131.93 | $136.85 | $131.92 | $133.92 | 7.25M |
| 3/12/2026 | $132.31 | $132.49 | $128.54 | $131.47 | 8.94M |
| 3/11/2026 | $136.44 | $136.79 | $132.70 | $134.54 | 6.63M |
| 3/10/2026 | $136.38 | $139.36 | $135.51 | $136.74 | 7.16M |
| 3/9/2026 | $129.57 | $136.73 | $128.61 | $136.06 | 8.76M |
| 3/6/2026 | $133.17 | $135.40 | $130.57 | $131.87 | 7.98M |
| 3/5/2026 | $136.00 | $140.38 | $133.87 | $136.24 | 13.92M |
| 3/4/2026 | $132.12 | $133.48 | $129.12 | $132.75 | 11.54M |
| 3/3/2026 | $130.00 | $131.92 | $127.60 | $129.58 | 15.24M |
| 3/2/2026 | $141.50 | $142.14 | $134.77 | $135.16 | 14.75M |
| 2/27/2026 | $145.48 | $147.51 | $143.54 | $146.06 | 9.83M |
| 2/26/2026 | $153.25 | $153.65 | $143.83 | $148.47 | 7.76M |
| 2/25/2026 | $151.45 | $154.05 | $148.81 | $152.64 | 5.65M |
| 2/24/2026 | $148.58 | $151.71 | $145.50 | $151.50 | 8.00M |
| 2/23/2026 | $150.12 | $151.76 | $147.20 | $147.82 | 6.07M |
| 2/20/2026 | $149.69 | $153.63 | $149.69 | $151.04 | 7.47M |
| 2/19/2026 | $147.00 | $151.38 | $146.31 | $151.20 | 5.23M |
| 2/18/2026 | $150.00 | $151.37 | $147.08 | $147.73 | 7.49M |
| 2/17/2026 | $144.75 | $149.31 | $143.03 | $148.57 | 6.84M |
| 2/13/2026 | $143.65 | $148.82 | $141.02 | $146.72 | 9.38M |
| 2/12/2026 | $147.30 | $148.87 | $143.69 | $143.73 | 11.35M |
| 2/11/2026 | $147.77 | $147.77 | $138.79 | $144.04 | 8.91M |
| 2/10/2026 | $146.05 | $147.38 | $143.14 | $144.14 | 10.69M |
| 2/9/2026 | $137.17 | $145.26 | $136.61 | $144.20 | 9.32M |
| 2/6/2026 | $132.16 | $138.31 | $132.13 | $136.23 | 11.53M |
| 2/5/2026 | $129.50 | $130.68 | $126.21 | $127.63 | 19.60M |
| 2/4/2026 | $146.81 | $147.01 | $129.39 | $130.00 | 21.25M |
| 2/3/2026 | $146.85 | $149.24 | $140.98 | $147.06 | 10.36M |
| 2/2/2026 | $144.00 | $148.51 | $144.00 | $144.93 | 9.95M |
| 1/30/2026 | $147.95 | $149.66 | $143.75 | $144.08 | 12.33M |
| 1/29/2026 | $148.26 | $151.41 | $145.75 | $149.58 | 16.93M |
| 1/28/2026 | $141.00 | $153.41 | $140.00 | $145.96 | 37.79M |
| 1/27/2026 | $157.88 | $167.04 | $157.45 | $166.25 | 18.31M |
| 1/26/2026 | $150.65 | $156.69 | $150.02 | $155.56 | 10.56M |
| 1/23/2026 | $151.25 | $151.80 | $147.90 | $150.99 | 7.33M |
| 1/22/2026 | $156.00 | $157.54 | $148.87 | $152.50 | 7.80M |
| 1/21/2026 | $153.07 | $155.84 | $150.48 | $154.60 | 8.66M |
| 1/20/2026 | $150.60 | $154.39 | $149.53 | $152.33 | 10.67M |