APP(APP)
APP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $466.95 | $483.55 | $462.00 | $475.00 | 3.71M |
| 5/1/2026 | $459.06 | $469.73 | $450.48 | $460.00 | 2.48M |
| 4/30/2026 | $445.16 | $449.30 | $433.59 | $446.35 | 2.25M |
| 4/29/2026 | $448.72 | $448.72 | $430.25 | $443.43 | 2.34M |
| 4/28/2026 | $455.00 | $463.00 | $441.50 | $449.03 | 2.79M |
| 4/27/2026 | $443.15 | $461.70 | $442.00 | $460.29 | 3.52M |
| 4/24/2026 | $455.00 | $457.47 | $431.42 | $448.29 | 4.37M |
| 4/23/2026 | $470.71 | $471.19 | $442.39 | $454.17 | 3.53M |
| 4/22/2026 | $481.75 | $484.49 | $468.50 | $483.71 | 3.43M |
| 4/21/2026 | $489.50 | $491.99 | $470.50 | $473.18 | 3.85M |
| 4/20/2026 | $470.51 | $491.40 | $465.55 | $490.96 | 3.80M |
| 4/17/2026 | $478.50 | $486.46 | $472.24 | $477.20 | 4.01M |
| 4/16/2026 | $484.00 | $487.59 | $461.56 | $466.09 | 4.52M |
| 4/15/2026 | $438.95 | $465.91 | $433.67 | $464.63 | 4.92M |
| 4/14/2026 | $428.55 | $436.04 | $424.94 | $433.51 | 3.20M |
| 4/13/2026 | $395.66 | $422.47 | $394.30 | $417.45 | 5.50M |
| 4/10/2026 | $376.00 | $391.94 | $364.64 | $391.38 | 4.85M |
| 4/9/2026 | $394.14 | $397.99 | $369.19 | $379.14 | 6.54M |
| 4/8/2026 | $440.50 | $449.48 | $383.40 | $391.20 | 5.94M |
| 4/7/2026 | $407.37 | $415.60 | $398.35 | $410.44 | 2.93M |
| 4/6/2026 | $391.01 | $414.29 | $391.01 | $412.68 | 4.26M |
| 4/2/2026 | $376.74 | $393.91 | $366.75 | $386.37 | 3.20M |
| 4/1/2026 | $402.01 | $403.99 | $385.01 | $387.84 | 3.19M |
| 3/31/2026 | $379.50 | $399.38 | $373.00 | $398.00 | 4.66M |
| 3/30/2026 | $380.71 | $386.50 | $366.64 | $372.08 | 5.04M |
| 3/27/2026 | $392.60 | $399.00 | $380.38 | $381.20 | 4.13M |
| 3/26/2026 | $412.35 | $413.34 | $388.60 | $391.21 | 6.29M |
| 3/25/2026 | $442.44 | $444.88 | $429.38 | $436.69 | 2.94M |
| 3/24/2026 | $455.60 | $458.10 | $427.70 | $435.91 | 4.05M |
| 3/23/2026 | $445.93 | $473.00 | $445.77 | $458.95 | 4.58M |
| 3/20/2026 | $432.50 | $443.20 | $422.01 | $442.39 | 4.77M |
| 3/19/2026 | $428.33 | $441.17 | $416.00 | $439.92 | 4.76M |
| 3/18/2026 | $453.61 | $471.72 | $442.20 | $442.57 | 3.51M |
| 3/17/2026 | $450.32 | $469.09 | $447.73 | $459.09 | 4.33M |
| 3/16/2026 | $460.84 | $465.99 | $446.88 | $453.30 | 4.00M |
| 3/13/2026 | $450.80 | $465.00 | $446.66 | $458.67 | 3.79M |
| 3/12/2026 | $462.48 | $468.50 | $448.60 | $449.33 | 5.00M |
| 3/11/2026 | $482.96 | $483.99 | $456.95 | $461.45 | 5.71M |
| 3/10/2026 | $512.65 | $517.00 | $473.00 | $477.39 | 6.69M |
| 3/9/2026 | $498.35 | $520.36 | $494.00 | $517.23 | 5.33M |
| 3/6/2026 | $507.03 | $509.50 | $491.20 | $502.14 | 5.18M |
| 3/5/2026 | $486.24 | $511.77 | $484.75 | $508.56 | 7.62M |
| 3/4/2026 | $445.00 | $485.16 | $443.30 | $482.81 | 8.39M |
| 3/3/2026 | $414.01 | $444.16 | $406.10 | $438.89 | 5.19M |
| 3/2/2026 | $418.69 | $436.59 | $410.55 | $432.98 | 4.10M |
| 2/27/2026 | $431.79 | $447.53 | $426.50 | $434.77 | 4.89M |
| 2/26/2026 | $420.69 | $445.90 | $417.56 | $444.93 | 5.88M |
| 2/25/2026 | $393.81 | $427.18 | $391.72 | $421.63 | 5.92M |
| 2/24/2026 | $381.42 | $398.11 | $366.67 | $393.22 | 5.19M |
| 2/23/2026 | $401.63 | $404.00 | $375.70 | $380.62 | 7.21M |
| 2/20/2026 | $415.00 | $435.00 | $414.59 | $418.68 | 8.67M |
| 2/19/2026 | $399.02 | $415.44 | $396.00 | $412.00 | 6.17M |
| 2/18/2026 | $380.00 | $407.18 | $372.50 | $404.39 | 5.75M |
| 2/17/2026 | $384.00 | $388.11 | $368.18 | $376.38 | 5.21M |
| 2/13/2026 | $365.00 | $391.85 | $359.00 | $390.55 | 9.09M |
| 2/12/2026 | $404.00 | $404.88 | $365.01 | $366.91 | 18.79M |
| 2/11/2026 | $459.00 | $471.97 | $438.18 | $456.81 | 10.65M |
| 2/10/2026 | $473.16 | $482.00 | $461.71 | $472.92 | 6.15M |
| 2/9/2026 | $421.34 | $471.73 | $419.52 | $460.38 | 10.32M |
| 2/6/2026 | $399.32 | $410.21 | $380.30 | $406.72 | 6.46M |
| 2/5/2026 | $387.06 | $388.60 | $360.12 | $375.23 | 8.73M |
| 2/4/2026 | $402.00 | $410.25 | $382.40 | $387.34 | 15.43M |