BLK(BLK)
BLK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $972.80 | $984.01 | $962.68 | $964.71 | 1.51M |
| 6/25/2026 | $995.00 | $1002.47 | $966.13 | $971.92 | 1.13M |
| 6/24/2026 | $1013.36 | $1015.47 | $970.03 | $982.60 | 1.57M |
| 6/23/2026 | $1049.13 | $1050.00 | $1009.24 | $1015.33 | 1.46M |
| 6/22/2026 | $1048.20 | $1063.74 | $1042.39 | $1051.74 | 824,188 |
| 6/18/2026 | $1073.77 | $1076.51 | $1045.91 | $1050.09 | 1.03M |
| 6/17/2026 | $1048.96 | $1075.69 | $1043.60 | $1057.38 | 781,762 |
| 6/16/2026 | $1050.77 | $1056.87 | $1038.51 | $1052.23 | 462,713 |
| 6/15/2026 | $1050.00 | $1060.00 | $1040.83 | $1042.87 | 543,180 |
| 6/12/2026 | $1028.38 | $1041.45 | $1022.00 | $1032.00 | 549,464 |
| 6/11/2026 | $1013.40 | $1022.02 | $1000.57 | $1016.58 | 842,265 |
| 6/10/2026 | $1006.96 | $1020.23 | $999.21 | $1010.68 | 565,911 |
| 6/9/2026 | $1005.57 | $1012.78 | $987.84 | $1011.96 | 722,827 |
| 6/8/2026 | $1002.19 | $1005.00 | $990.76 | $994.77 | 531,764 |
| 6/5/2026 | $1011.95 | $1011.95 | $991.18 | $995.60 | 724,159 |
| 6/4/2026 | $997.84 | $1025.67 | $991.47 | $1022.56 | 1.02M |
| 6/3/2026 | $1001.11 | $1001.37 | $983.75 | $990.87 | 793,130 |
| 6/2/2026 | $1017.22 | $1036.11 | $1007.00 | $1018.96 | 727,851 |
| 6/1/2026 | $1041.12 | $1053.24 | $1015.31 | $1020.73 | 905,063 |
| 5/29/2026 | $1041.87 | $1060.51 | $1040.00 | $1046.88 | 1.08M |
| 5/28/2026 | $1054.98 | $1062.29 | $1045.00 | $1046.49 | 846,262 |
| 5/27/2026 | $1080.84 | $1085.00 | $1066.71 | $1070.34 | 515,300 |
| 5/26/2026 | $1077.50 | $1084.45 | $1071.11 | $1077.40 | 507,400 |
| 5/22/2026 | $1070.78 | $1079.99 | $1065.19 | $1073.00 | 450,943 |
| 5/21/2026 | $1048.88 | $1065.37 | $1045.12 | $1063.75 | 624,820 |
| 5/20/2026 | $1038.10 | $1052.31 | $1030.19 | $1051.57 | 760,441 |
| 5/19/2026 | $1074.46 | $1084.00 | $1036.02 | $1036.30 | 1.02M |
| 5/18/2026 | $1082.82 | $1098.07 | $1079.66 | $1085.88 | 458,255 |
| 5/15/2026 | $1094.52 | $1099.75 | $1080.00 | $1081.90 | 456,547 |
| 5/14/2026 | $1100.00 | $1111.09 | $1096.41 | $1104.03 | 502,324 |
| 5/13/2026 | $1086.54 | $1098.11 | $1076.42 | $1094.10 | 823,249 |
| 5/12/2026 | $1074.79 | $1096.26 | $1071.00 | $1092.50 | 484,453 |
| 5/11/2026 | $1084.00 | $1089.88 | $1071.54 | $1081.32 | 587,585 |
| 5/8/2026 | $1074.32 | $1085.23 | $1067.00 | $1084.83 | 490,891 |
| 5/7/2026 | $1075.62 | $1080.74 | $1058.49 | $1067.74 | 477,264 |
| 5/6/2026 | $1065.75 | $1081.57 | $1064.85 | $1073.57 | 662,868 |
| 5/5/2026 | $1055.00 | $1064.97 | $1047.52 | $1048.84 | 541,675 |
| 5/4/2026 | $1055.00 | $1068.50 | $1049.89 | $1052.25 | 424,699 |
| 5/1/2026 | $1069.88 | $1080.73 | $1060.59 | $1061.68 | 471,142 |
| 4/30/2026 | $1041.00 | $1067.42 | $1033.50 | $1065.60 | 573,253 |
| 4/29/2026 | $1049.00 | $1055.64 | $1031.32 | $1039.38 | 398,100 |
| 4/28/2026 | $1062.03 | $1066.99 | $1047.86 | $1049.76 | 424,544 |
| 4/27/2026 | $1040.85 | $1058.50 | $1040.85 | $1056.86 | 532,693 |
| 4/24/2026 | $1053.86 | $1059.13 | $1042.44 | $1044.97 | 365,980 |
| 4/23/2026 | $1056.10 | $1065.00 | $1041.72 | $1053.47 | 538,892 |
| 4/22/2026 | $1054.72 | $1063.42 | $1048.31 | $1062.47 | 550,935 |
| 4/21/2026 | $1049.49 | $1070.73 | $1040.40 | $1042.85 | 674,184 |
| 4/20/2026 | $1048.66 | $1060.00 | $1045.00 | $1048.42 | 638,308 |
| 4/17/2026 | $1038.28 | $1067.33 | $1036.14 | $1052.14 | 1.11M |
| 4/16/2026 | $1054.11 | $1058.40 | $1011.41 | $1024.95 | 950,624 |
| 4/15/2026 | $1053.81 | $1062.00 | $1043.45 | $1048.60 | 1.01M |
| 4/14/2026 | $1050.00 | $1074.00 | $1040.88 | $1054.56 | 1.35M |
| 4/13/2026 | $992.80 | $1025.65 | $991.96 | $1023.65 | 929,400 |
| 4/10/2026 | $1002.39 | $1002.93 | $991.18 | $999.31 | 671,058 |
| 4/9/2026 | $993.77 | $1006.32 | $982.22 | $1001.62 | 676,731 |
| 4/8/2026 | $1002.00 | $1017.30 | $995.78 | $1001.54 | 1.25M |
| 4/7/2026 | $954.99 | $962.00 | $949.29 | $958.46 | 471,209 |
| 4/6/2026 | $961.13 | $966.09 | $955.00 | $959.41 | 451,267 |
| 4/2/2026 | $931.43 | $971.24 | $929.25 | $966.56 | 568,978 |
| 4/1/2026 | $974.95 | $978.99 | $956.30 | $957.40 | 624,658 |
| 3/31/2026 | $950.32 | $967.08 | $940.53 | $961.71 | 800,207 |
| 3/30/2026 | $939.45 | $953.51 | $930.69 | $934.06 | 806,644 |