FDS(FDS)
FDS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $232.48 | $233.80 | $230.46 | $232.15 | 266,096 |
| 4/16/2026 | $231.94 | $234.35 | $229.53 | $231.85 | 813,588 |
| 4/15/2026 | $225.68 | $232.66 | $225.50 | $230.75 | 810,500 |
| 4/14/2026 | $228.23 | $229.31 | $221.63 | $223.55 | 848,700 |
| 4/13/2026 | $212.42 | $226.97 | $212.42 | $226.42 | 1.12M |
| 4/10/2026 | $214.88 | $216.24 | $210.26 | $211.60 | 1.30M |
| 4/9/2026 | $223.50 | $224.55 | $211.57 | $213.52 | 1.44M |
| 4/8/2026 | $223.18 | $226.29 | $218.64 | $222.97 | 1.64M |
| 4/7/2026 | $230.72 | $232.55 | $225.50 | $227.60 | 723,501 |
| 4/6/2026 | $227.54 | $231.96 | $224.37 | $230.94 | 812,874 |
| 4/2/2026 | $225.05 | $231.21 | $222.22 | $227.68 | 1.01M |
| 4/1/2026 | $215.86 | $227.45 | $214.24 | $224.86 | 1.69M |
| 3/31/2026 | $215.70 | $222.50 | $210.59 | $216.99 | 2.22M |
| 3/30/2026 | $199.69 | $206.29 | $198.26 | $204.55 | 1.36M |
| 3/27/2026 | $196.16 | $200.53 | $191.63 | $198.33 | 957,900 |
| 3/26/2026 | $193.73 | $200.00 | $192.45 | $196.27 | 728,100 |
| 3/25/2026 | $200.00 | $201.97 | $191.23 | $193.88 | 823,000 |
| 3/24/2026 | $207.17 | $207.73 | $195.90 | $197.40 | 792,403 |
| 3/23/2026 | $211.35 | $212.91 | $205.97 | $208.47 | 795,200 |
| 3/20/2026 | $208.03 | $212.42 | $206.00 | $209.27 | 2.00M |
| 3/19/2026 | $205.74 | $211.34 | $203.37 | $208.84 | 659,884 |
| 3/18/2026 | $206.00 | $210.74 | $203.83 | $207.82 | 904,904 |
| 3/17/2026 | $209.43 | $214.88 | $208.23 | $209.00 | 755,021 |
| 3/16/2026 | $206.10 | $209.11 | $203.94 | $207.46 | 989,200 |
| 3/13/2026 | $205.39 | $208.00 | $201.67 | $205.65 | 690,428 |
| 3/12/2026 | $206.23 | $210.88 | $202.46 | $203.60 | 984,039 |
| 3/11/2026 | $213.28 | $216.02 | $201.95 | $205.54 | 1.03M |
| 3/10/2026 | $221.16 | $221.99 | $207.46 | $212.01 | 865,316 |
| 3/9/2026 | $224.06 | $225.05 | $217.00 | $221.04 | 892,801 |
| 3/6/2026 | $222.75 | $227.08 | $219.73 | $225.87 | 777,148 |
| 3/5/2026 | $224.61 | $230.03 | $220.00 | $224.92 | 982,388 |
| 3/4/2026 | $221.37 | $228.25 | $219.37 | $225.40 | 961,600 |
| 3/3/2026 | $217.43 | $223.81 | $215.13 | $222.87 | 838,762 |
| 3/2/2026 | $213.59 | $221.32 | $212.98 | $219.94 | 793,600 |
| 2/27/2026 | $211.01 | $217.68 | $208.39 | $216.81 | 1.21M |
| 2/26/2026 | $208.55 | $216.58 | $207.70 | $214.27 | 1.16M |
| 2/25/2026 | $202.00 | $207.93 | $195.26 | $206.62 | 1.15M |
| 2/24/2026 | $190.15 | $204.50 | $189.51 | $201.49 | 1.48M |
| 2/23/2026 | $192.91 | $196.44 | $189.07 | $190.26 | 1.18M |
| 2/20/2026 | $198.55 | $201.62 | $194.29 | $195.05 | 746,300 |
| 2/19/2026 | $197.92 | $202.00 | $194.16 | $198.88 | 952,945 |
| 2/18/2026 | $191.41 | $199.52 | $191.41 | $197.92 | 1.29M |
| 2/17/2026 | $201.07 | $205.00 | $185.00 | $190.06 | 1.45M |
| 2/13/2026 | $203.82 | $206.22 | $198.62 | $205.79 | 920,758 |
| 2/12/2026 | $194.19 | $203.77 | $190.58 | $201.95 | 2.19M |
| 2/11/2026 | $202.54 | $205.50 | $192.13 | $193.66 | 1.35M |
| 2/10/2026 | $195.50 | $210.00 | $191.35 | $204.81 | 1.83M |
| 2/9/2026 | $205.27 | $207.08 | $201.50 | $203.22 | 1.28M |
| 2/6/2026 | $212.88 | $215.53 | $206.28 | $207.32 | 1.27M |
| 2/5/2026 | $228.93 | $234.33 | $201.80 | $209.18 | 2.32M |
| 2/4/2026 | $220.01 | $227.27 | $213.19 | $225.43 | 1.55M |
| 2/3/2026 | $238.50 | $239.47 | $220.66 | $222.62 | 2.30M |
| 2/2/2026 | $254.61 | $256.97 | $245.34 | $248.76 | 957,500 |
| 1/30/2026 | $252.82 | $257.32 | $250.40 | $254.36 | 1.03M |
| 1/29/2026 | $268.69 | $272.27 | $249.68 | $252.79 | 1.26M |
| 1/28/2026 | $268.30 | $272.68 | $263.02 | $269.86 | 788,124 |
| 1/27/2026 | $285.16 | $286.36 | $265.63 | $268.66 | 918,936 |
| 1/26/2026 | $287.09 | $288.71 | $283.75 | $286.33 | 293,600 |
| 1/23/2026 | $289.29 | $290.75 | $284.35 | $286.68 | 256,843 |
| 1/22/2026 | $285.55 | $290.21 | $285.55 | $288.79 | 362,100 |
| 1/21/2026 | $278.30 | $285.65 | $278.00 | $284.13 | 458,600 |
| 1/20/2026 | $285.00 | $289.54 | $276.57 | $277.05 | 800,427 |