CR(CR)
CR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $168.29 | $173.63 | $167.22 | $173.41 | 275,410 |
| 5/19/2026 | $169.08 | $169.08 | $165.38 | $167.39 | 529,317 |
| 5/18/2026 | $172.21 | $174.02 | $170.19 | $170.77 | 484,909 |
| 5/15/2026 | $176.80 | $178.38 | $171.02 | $171.88 | 673,018 |
| 5/14/2026 | $181.11 | $182.09 | $177.69 | $179.24 | 503,700 |
| 5/13/2026 | $180.55 | $182.09 | $176.28 | $179.57 | 524,634 |
| 5/12/2026 | $182.00 | $182.51 | $179.05 | $180.58 | 645,832 |
| 5/11/2026 | $180.34 | $183.95 | $178.38 | $182.57 | 574,100 |
| 5/8/2026 | $182.96 | $183.87 | $178.55 | $181.32 | 1.01M |
| 5/7/2026 | $183.40 | $183.40 | $177.32 | $181.75 | 634,400 |
| 5/6/2026 | $179.88 | $184.52 | $178.95 | $181.61 | 620,800 |
| 5/5/2026 | $172.92 | $177.07 | $172.12 | $175.89 | 359,200 |
| 5/4/2026 | $173.73 | $174.76 | $169.88 | $170.83 | 510,025 |
| 5/1/2026 | $179.38 | $179.38 | $171.79 | $172.24 | 679,825 |
| 4/30/2026 | $177.62 | $179.34 | $175.98 | $177.73 | 787,800 |
| 4/29/2026 | $183.79 | $183.79 | $174.40 | $176.32 | 632,054 |
| 4/28/2026 | $190.48 | $190.48 | $176.93 | $177.93 | 1.32M |
| 4/27/2026 | $180.31 | $184.30 | $179.64 | $183.01 | 874,300 |
| 4/24/2026 | $179.71 | $181.87 | $178.01 | $180.08 | 423,100 |
| 4/23/2026 | $182.32 | $184.78 | $178.79 | $180.42 | 500,600 |
| 4/22/2026 | $187.23 | $187.77 | $175.32 | $179.63 | 1.08M |
| 4/21/2026 | $194.55 | $195.31 | $184.92 | $185.37 | 600,300 |
| 4/20/2026 | $192.00 | $193.66 | $190.30 | $192.88 | 270,200 |
| 4/17/2026 | $189.93 | $197.16 | $189.42 | $192.81 | 441,900 |
| 4/16/2026 | $191.01 | $191.58 | $184.50 | $186.10 | 531,326 |
| 4/15/2026 | $193.07 | $193.07 | $188.92 | $190.32 | 513,743 |
| 4/14/2026 | $194.19 | $196.07 | $191.63 | $193.59 | 259,700 |
| 4/13/2026 | $187.85 | $194.72 | $187.49 | $193.79 | 386,800 |
| 4/10/2026 | $188.02 | $189.99 | $186.59 | $188.46 | 389,000 |
| 4/9/2026 | $182.13 | $187.75 | $182.13 | $186.57 | 290,000 |
| 4/8/2026 | $184.97 | $188.12 | $183.20 | $184.00 | 758,325 |
| 4/7/2026 | $172.20 | $177.10 | $171.06 | $175.35 | 573,936 |
| 4/6/2026 | $167.52 | $172.83 | $166.45 | $172.73 | 461,031 |
| 4/2/2026 | $168.01 | $174.39 | $166.04 | $168.00 | 695,622 |
| 4/1/2026 | $173.40 | $175.93 | $172.67 | $172.92 | 435,643 |
| 3/31/2026 | $164.24 | $171.37 | $162.71 | $171.00 | 695,056 |
| 3/30/2026 | $165.78 | $166.89 | $159.58 | $160.86 | 367,514 |
| 3/27/2026 | $165.12 | $165.83 | $162.55 | $164.22 | 554,200 |
| 3/26/2026 | $172.43 | $174.60 | $166.92 | $167.55 | 377,834 |
| 3/25/2026 | $176.05 | $177.96 | $170.83 | $174.58 | 515,100 |
| 3/24/2026 | $171.47 | $174.93 | $170.41 | $173.11 | 553,906 |
| 3/23/2026 | $174.70 | $178.66 | $171.52 | $174.08 | 414,700 |
| 3/20/2026 | $172.91 | $174.98 | $166.69 | $167.93 | 851,700 |
| 3/19/2026 | $172.40 | $175.57 | $170.27 | $174.28 | 303,000 |
| 3/18/2026 | $176.20 | $177.89 | $174.93 | $175.08 | 278,816 |
| 3/17/2026 | $175.06 | $178.09 | $174.55 | $176.51 | 339,100 |
| 3/16/2026 | $174.75 | $175.32 | $171.16 | $173.87 | 649,029 |
| 3/13/2026 | $181.22 | $181.46 | $171.12 | $171.22 | 634,434 |
| 3/12/2026 | $186.48 | $188.06 | $179.22 | $179.36 | 436,777 |
| 3/11/2026 | $188.67 | $190.35 | $185.89 | $187.93 | 410,635 |
| 3/10/2026 | $193.01 | $195.53 | $189.91 | $189.96 | 303,920 |
| 3/9/2026 | $188.44 | $193.61 | $186.31 | $193.38 | 249,210 |
| 3/6/2026 | $194.92 | $194.92 | $189.96 | $191.12 | 379,600 |
| 3/5/2026 | $202.04 | $203.52 | $196.35 | $198.60 | 350,612 |
| 3/4/2026 | $199.25 | $204.22 | $197.26 | $203.60 | 269,500 |
| 3/3/2026 | $198.71 | $202.57 | $194.34 | $200.85 | 347,218 |
| 3/2/2026 | $198.06 | $204.72 | $196.82 | $204.32 | 311,318 |
| 2/27/2026 | $201.65 | $202.01 | $196.58 | $200.53 | 424,542 |
| 2/26/2026 | $204.08 | $204.46 | $200.99 | $204.20 | 294,204 |
| 2/25/2026 | $205.49 | $206.33 | $200.19 | $203.59 | 295,919 |
| 2/24/2026 | $200.83 | $205.29 | $199.30 | $204.37 | 232,312 |
| 2/23/2026 | $202.24 | $202.30 | $198.85 | $200.68 | 354,904 |
| 2/20/2026 | $204.28 | $208.03 | $201.56 | $203.25 | 264,426 |
| 2/19/2026 | $199.34 | $205.14 | $199.00 | $204.86 | 338,800 |