CMI(CMI)
CMI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $597.67 | $609.02 | $586.61 | $608.89 | 988,475 |
| 4/15/2026 | $610.14 | $612.46 | $586.49 | $601.46 | 862,538 |
| 4/14/2026 | $620.00 | $620.48 | $612.53 | $615.56 | 503,200 |
| 4/13/2026 | $613.74 | $619.80 | $609.43 | $618.28 | 652,624 |
| 4/10/2026 | $616.30 | $620.78 | $612.62 | $616.14 | 612,613 |
| 4/9/2026 | $597.04 | $614.23 | $594.41 | $610.99 | 666,835 |
| 4/8/2026 | $581.00 | $596.95 | $581.00 | $596.65 | 866,917 |
| 4/7/2026 | $549.78 | $557.88 | $545.33 | $556.78 | 554,100 |
| 4/6/2026 | $547.50 | $552.41 | $541.66 | $551.99 | 437,179 |
| 4/2/2026 | $531.99 | $555.76 | $530.29 | $549.68 | 598,378 |
| 4/1/2026 | $549.86 | $556.95 | $543.48 | $550.09 | 744,100 |
| 3/31/2026 | $522.54 | $540.09 | $519.55 | $538.02 | 1.07M |
| 3/30/2026 | $528.93 | $530.77 | $510.05 | $511.70 | 914,780 |
| 3/27/2026 | $527.12 | $531.69 | $519.83 | $523.24 | 984,727 |
| 3/26/2026 | $545.17 | $550.29 | $528.33 | $530.00 | 1.02M |
| 3/25/2026 | $564.63 | $564.63 | $552.85 | $553.36 | 817,300 |
| 3/24/2026 | $541.04 | $558.00 | $541.04 | $554.75 | 683,191 |
| 3/23/2026 | $543.79 | $557.26 | $543.79 | $548.25 | 826,345 |
| 3/20/2026 | $539.15 | $542.71 | $525.56 | $533.54 | 1.18M |
| 3/19/2026 | $531.31 | $543.10 | $528.87 | $540.24 | 854,902 |
| 3/18/2026 | $547.88 | $550.20 | $540.65 | $543.29 | 624,856 |
| 3/17/2026 | $549.61 | $551.67 | $540.00 | $543.27 | 784,203 |
| 3/16/2026 | $541.71 | $549.25 | $540.27 | $545.03 | 634,200 |
| 3/13/2026 | $542.60 | $546.01 | $530.97 | $535.71 | 671,562 |
| 3/12/2026 | $546.53 | $550.21 | $537.42 | $538.75 | 962,600 |
| 3/11/2026 | $554.96 | $560.05 | $547.00 | $556.14 | 682,682 |
| 3/10/2026 | $555.22 | $570.00 | $551.48 | $558.71 | 1.26M |
| 3/9/2026 | $521.00 | $551.43 | $516.96 | $550.19 | 852,115 |
| 3/6/2026 | $541.08 | $546.70 | $537.02 | $539.23 | 896,335 |
| 3/5/2026 | $568.32 | $571.90 | $550.98 | $556.07 | 824,962 |
| 3/4/2026 | $570.64 | $579.61 | $565.23 | $574.06 | 1.09M |
| 3/3/2026 | $556.00 | $566.51 | $552.10 | $560.09 | 1.08M |
| 3/2/2026 | $573.86 | $583.03 | $563.02 | $580.37 | 944,610 |
| 2/27/2026 | $578.54 | $584.58 | $575.26 | $583.87 | 1.69M |
| 2/26/2026 | $594.32 | $598.19 | $578.31 | $588.11 | 797,762 |
| 2/25/2026 | $605.00 | $607.55 | $590.82 | $594.41 | 918,053 |
| 2/24/2026 | $587.00 | $600.69 | $587.00 | $600.48 | 677,628 |
| 2/23/2026 | $589.65 | $593.07 | $581.72 | $587.36 | 777,400 |
| 2/20/2026 | $591.16 | $602.44 | $588.58 | $593.28 | 935,514 |
| 2/19/2026 | $591.78 | $597.48 | $586.66 | $596.91 | 772,700 |
| 2/18/2026 | $595.45 | $602.56 | $589.58 | $593.00 | 1.05M |
| 2/17/2026 | $602.59 | $602.59 | $585.75 | $595.66 | 772,600 |
| 2/13/2026 | $589.95 | $608.99 | $585.92 | $601.01 | 992,659 |
| 2/12/2026 | $599.63 | $606.86 | $580.96 | $588.79 | 996,657 |
| 2/11/2026 | $598.88 | $607.89 | $591.10 | $598.90 | 1.05M |
| 2/10/2026 | $601.99 | $603.99 | $583.62 | $588.07 | 1.10M |
| 2/9/2026 | $580.15 | $603.08 | $575.89 | $601.38 | 1.36M |
| 2/6/2026 | $549.82 | $577.73 | $545.00 | $577.73 | 2.62M |
| 2/5/2026 | $564.57 | $569.83 | $527.40 | $540.65 | 2.99M |
| 2/4/2026 | $605.93 | $617.98 | $590.00 | $605.63 | 1.44M |
| 2/3/2026 | $598.00 | $612.10 | $596.38 | $602.69 | 919,400 |
| 2/2/2026 | $577.83 | $595.25 | $576.00 | $595.13 | 960,064 |
| 1/30/2026 | $575.19 | $583.82 | $569.93 | $578.82 | 996,673 |
| 1/29/2026 | $582.93 | $592.53 | $574.58 | $583.94 | 960,500 |
| 1/28/2026 | $578.53 | $582.79 | $570.99 | $577.86 | 533,279 |
| 1/27/2026 | $571.36 | $577.46 | $566.00 | $576.23 | 762,500 |
| 1/26/2026 | $569.60 | $572.99 | $564.01 | $569.96 | 1.04M |
| 1/23/2026 | $584.08 | $584.08 | $570.72 | $571.78 | 894,117 |
| 1/22/2026 | $585.09 | $587.55 | $579.36 | $583.07 | 630,900 |
| 1/21/2026 | $573.36 | $584.70 | $567.40 | $582.04 | 756,183 |
| 1/20/2026 | $570.05 | $576.47 | $563.50 | $565.80 | 739,324 |