CRM(CRM)
CRM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $182.41 | $184.54 | $178.57 | $181.22 | 11.69M |
| 4/15/2026 | $174.22 | $179.62 | $172.88 | $177.60 | 14.34M |
| 4/14/2026 | $175.21 | $177.50 | $170.50 | $171.31 | 13.12M |
| 4/13/2026 | $167.05 | $173.40 | $165.77 | $172.82 | 12.39M |
| 4/10/2026 | $171.26 | $171.26 | $163.52 | $164.96 | 18.11M |
| 4/9/2026 | $173.17 | $174.29 | $167.12 | $170.85 | 20.86M |
| 4/8/2026 | $186.50 | $186.77 | $175.78 | $176.37 | 13.47M |
| 4/7/2026 | $184.95 | $186.58 | $182.02 | $182.96 | 12.34M |
| 4/6/2026 | $187.50 | $188.14 | $183.60 | $185.03 | 14.39M |
| 4/2/2026 | $185.30 | $187.58 | $181.58 | $187.18 | 11.64M |
| 4/1/2026 | $186.85 | $188.98 | $183.01 | $186.24 | 11.68M |
| 3/31/2026 | $184.90 | $188.50 | $182.31 | $186.67 | 11.04M |
| 3/30/2026 | $180.10 | $186.39 | $179.58 | $185.03 | 11.62M |
| 3/27/2026 | $184.00 | $184.11 | $178.82 | $179.31 | 9.90M |
| 3/26/2026 | $181.18 | $187.47 | $179.53 | $185.57 | 10.33M |
| 3/25/2026 | $185.70 | $187.39 | $179.85 | $181.96 | 12.57M |
| 3/24/2026 | $192.14 | $192.14 | $182.29 | $183.02 | 18.63M |
| 3/23/2026 | $197.09 | $198.05 | $192.00 | $195.29 | 13.98M |
| 3/20/2026 | $193.21 | $195.67 | $190.00 | $195.38 | 20.20M |
| 3/19/2026 | $195.59 | $200.40 | $193.30 | $194.99 | 9.25M |
| 3/18/2026 | $193.40 | $196.15 | $192.64 | $194.34 | 10.53M |
| 3/17/2026 | $198.22 | $202.38 | $194.45 | $195.31 | 11.56M |
| 3/16/2026 | $195.15 | $198.63 | $195.15 | $198.34 | 13.42M |
| 3/13/2026 | $199.73 | $201.00 | $191.75 | $192.83 | 14.83M |
| 3/12/2026 | $194.13 | $204.86 | $193.15 | $199.28 | 26.31M |
| 3/11/2026 | $196.40 | $199.55 | $191.29 | $194.13 | 9.58M |
| 3/10/2026 | $197.26 | $199.57 | $190.60 | $194.91 | 14.47M |
| 3/9/2026 | $198.56 | $203.67 | $195.87 | $198.79 | 10.75M |
| 3/6/2026 | $200.79 | $202.96 | $197.37 | $202.11 | 9.66M |
| 3/5/2026 | $194.36 | $204.42 | $194.24 | $201.39 | 15.86M |
| 3/4/2026 | $195.10 | $196.47 | $192.10 | $193.08 | 11.58M |
| 3/3/2026 | $190.75 | $198.67 | $189.58 | $196.05 | 13.21M |
| 3/2/2026 | $192.50 | $195.94 | $190.68 | $192.95 | 9.93M |
| 2/27/2026 | $191.91 | $195.92 | $189.92 | $194.79 | 16.35M |
| 2/26/2026 | $196.76 | $201.04 | $191.33 | $199.47 | 26.68M |
| 2/25/2026 | $183.00 | $192.60 | $182.26 | $191.75 | 21.88M |
| 2/24/2026 | $177.64 | $188.67 | $176.28 | $185.42 | 15.56M |
| 2/23/2026 | $181.27 | $182.47 | $174.57 | $178.16 | 15.50M |
| 2/20/2026 | $185.32 | $191.73 | $183.73 | $185.16 | 10.82M |
| 2/19/2026 | $186.60 | $186.95 | $183.23 | $185.29 | 9.57M |
| 2/18/2026 | $183.88 | $188.14 | $181.86 | $187.79 | 9.85M |
| 2/17/2026 | $190.97 | $193.00 | $183.17 | $184.29 | 13.69M |
| 2/13/2026 | $186.44 | $193.45 | $184.30 | $189.72 | 14.82M |
| 2/12/2026 | $185.96 | $188.32 | $180.24 | $185.43 | 16.85M |
| 2/11/2026 | $193.15 | $193.67 | $181.81 | $185.00 | 16.35M |
| 2/10/2026 | $191.90 | $199.10 | $190.75 | $193.45 | 13.39M |
| 2/9/2026 | $189.30 | $195.20 | $185.73 | $194.03 | 12.11M |
| 2/6/2026 | $191.63 | $194.60 | $187.12 | $191.35 | 13.65M |
| 2/5/2026 | $193.99 | $199.56 | $188.79 | $189.97 | 21.96M |
| 2/4/2026 | $193.31 | $200.67 | $187.28 | $199.44 | 23.01M |
| 2/3/2026 | $205.00 | $205.56 | $193.11 | $196.38 | 20.19M |
| 2/2/2026 | $214.35 | $216.89 | $209.80 | $210.81 | 7.95M |
| 1/30/2026 | $214.16 | $215.55 | $211.03 | $212.29 | 11.09M |
| 1/29/2026 | $216.67 | $217.28 | $208.78 | $214.08 | 18.56M |
| 1/28/2026 | $229.39 | $231.86 | $227.67 | $227.96 | 8.47M |
| 1/27/2026 | $231.94 | $235.74 | $226.27 | $228.53 | 9.84M |
| 1/26/2026 | $229.43 | $230.95 | $227.59 | $229.40 | 7.24M |
| 1/23/2026 | $226.78 | $230.85 | $226.65 | $228.05 | 9.41M |
| 1/22/2026 | $222.24 | $228.72 | $221.11 | $228.09 | 9.48M |
| 1/21/2026 | $220.15 | $223.39 | $218.96 | $221.58 | 12.62M |
| 1/20/2026 | $223.54 | $227.94 | $219.36 | $220.07 | 13.05M |