CAH(CAH)
CAH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $211.01 | $214.02 | $210.51 | $213.10 | 1.16M |
| 4/15/2026 | $213.69 | $214.23 | $211.03 | $211.83 | 1.34M |
| 4/14/2026 | $213.02 | $216.46 | $212.70 | $214.95 | 1.41M |
| 4/13/2026 | $215.93 | $217.47 | $212.65 | $214.18 | 1.39M |
| 4/10/2026 | $215.03 | $216.10 | $211.85 | $215.52 | 1.29M |
| 4/9/2026 | $214.74 | $217.77 | $214.33 | $215.80 | 1.05M |
| 4/8/2026 | $213.19 | $216.45 | $211.66 | $215.13 | 1.27M |
| 4/7/2026 | $211.37 | $214.14 | $210.39 | $212.77 | 1.45M |
| 4/6/2026 | $213.13 | $213.55 | $210.99 | $212.62 | 1.17M |
| 4/2/2026 | $211.51 | $214.56 | $210.45 | $214.05 | 1.50M |
| 4/1/2026 | $211.36 | $213.42 | $210.08 | $212.02 | 1.46M |
| 3/31/2026 | $208.40 | $211.72 | $207.29 | $211.31 | 1.59M |
| 3/30/2026 | $209.10 | $209.96 | $205.71 | $206.31 | 1.51M |
| 3/27/2026 | $207.86 | $208.18 | $205.35 | $206.58 | 1.31M |
| 3/26/2026 | $210.23 | $211.97 | $207.19 | $207.70 | 1.60M |
| 3/25/2026 | $208.00 | $212.22 | $207.92 | $211.31 | 1.84M |
| 3/24/2026 | $206.91 | $208.72 | $203.86 | $207.23 | 1.98M |
| 3/23/2026 | $209.98 | $211.11 | $205.78 | $206.40 | 2.58M |
| 3/20/2026 | $211.11 | $212.12 | $206.70 | $207.83 | 4.25M |
| 3/19/2026 | $212.23 | $214.50 | $210.28 | $210.92 | 1.42M |
| 3/18/2026 | $215.73 | $216.21 | $210.45 | $211.87 | 1.76M |
| 3/17/2026 | $217.94 | $218.87 | $211.13 | $216.36 | 1.77M |
| 3/16/2026 | $218.67 | $220.23 | $216.89 | $217.59 | 1.73M |
| 3/13/2026 | $219.62 | $222.58 | $216.17 | $217.08 | 1.42M |
| 3/12/2026 | $217.18 | $221.28 | $215.73 | $219.09 | 2.05M |
| 3/11/2026 | $216.08 | $217.01 | $214.43 | $215.42 | 1.13M |
| 3/10/2026 | $221.13 | $222.62 | $216.43 | $217.04 | 1.57M |
| 3/9/2026 | $217.40 | $222.38 | $214.90 | $222.28 | 2.56M |
| 3/6/2026 | $216.00 | $220.22 | $213.58 | $217.78 | 2.09M |
| 3/5/2026 | $222.10 | $222.39 | $215.89 | $216.02 | 2.85M |
| 3/4/2026 | $226.34 | $226.34 | $221.74 | $223.18 | 1.70M |
| 3/3/2026 | $228.00 | $228.98 | $222.30 | $226.35 | 2.40M |
| 3/2/2026 | $232.04 | $233.60 | $228.08 | $229.88 | 1.75M |
| 2/27/2026 | $227.94 | $230.20 | $226.93 | $229.23 | 2.07M |
| 2/26/2026 | $226.50 | $229.50 | $226.50 | $227.13 | 1.17M |
| 2/25/2026 | $226.05 | $226.99 | $225.04 | $226.18 | 878,600 |
| 2/24/2026 | $224.52 | $226.05 | $220.89 | $225.97 | 1.43M |
| 2/23/2026 | $224.41 | $228.04 | $224.00 | $224.82 | 1.35M |
| 2/20/2026 | $222.97 | $224.49 | $220.51 | $224.44 | 1.07M |
| 2/19/2026 | $224.98 | $225.56 | $221.25 | $222.76 | 885,038 |
| 2/18/2026 | $225.34 | $225.90 | $222.59 | $224.99 | 1.05M |
| 2/17/2026 | $221.71 | $225.91 | $221.71 | $225.58 | 1.70M |
| 2/13/2026 | $216.40 | $221.72 | $216.40 | $220.79 | 1.12M |
| 2/12/2026 | $225.17 | $229.15 | $213.75 | $215.06 | 3.17M |
| 2/11/2026 | $220.96 | $225.87 | $219.72 | $224.25 | 1.31M |
| 2/10/2026 | $226.00 | $227.05 | $219.58 | $220.27 | 1.45M |
| 2/9/2026 | $226.56 | $228.17 | $225.28 | $225.76 | 1.42M |
| 2/6/2026 | $226.21 | $230.81 | $226.16 | $226.32 | 2.25M |
| 2/5/2026 | $217.00 | $229.76 | $212.03 | $227.18 | 3.58M |
| 2/4/2026 | $215.52 | $217.76 | $205.87 | $206.85 | 2.50M |
| 2/3/2026 | $218.70 | $220.27 | $217.16 | $218.00 | 1.89M |
| 2/2/2026 | $215.85 | $218.93 | $214.50 | $218.93 | 1.65M |
| 1/30/2026 | $210.95 | $214.92 | $210.01 | $214.88 | 2.45M |
| 1/29/2026 | $212.46 | $216.51 | $210.29 | $211.23 | 1.31M |
| 1/28/2026 | $212.62 | $214.33 | $208.46 | $210.39 | 1.51M |
| 1/27/2026 | $210.60 | $214.59 | $210.01 | $214.04 | 1.77M |
| 1/26/2026 | $208.86 | $212.17 | $208.86 | $210.93 | 1.82M |
| 1/23/2026 | $207.04 | $210.75 | $206.67 | $208.33 | 2.16M |
| 1/22/2026 | $209.00 | $209.84 | $206.27 | $206.89 | 1.74M |
| 1/21/2026 | $209.22 | $210.79 | $206.32 | $208.47 | 1.85M |
| 1/20/2026 | $210.48 | $213.38 | $209.28 | $210.37 | 1.65M |