FDS(FDS)
FDS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $208.01 | $232.68 | $208.01 | $231.74 | 1.55M |
| 6/25/2026 | $216.31 | $219.46 | $207.96 | $208.84 | 912,542 |
| 6/24/2026 | $219.40 | $224.26 | $215.95 | $216.45 | 838,058 |
| 6/23/2026 | $224.00 | $227.58 | $216.40 | $218.15 | 1.06M |
| 6/22/2026 | $221.28 | $223.80 | $214.22 | $218.62 | 940,679 |
| 6/18/2026 | $218.68 | $223.99 | $216.56 | $221.29 | 1.73M |
| 6/17/2026 | $234.86 | $240.57 | $228.30 | $228.30 | 648,900 |
| 6/16/2026 | $237.77 | $241.74 | $235.01 | $237.56 | 562,600 |
| 6/15/2026 | $238.74 | $247.08 | $234.66 | $235.86 | 579,207 |
| 6/12/2026 | $237.00 | $243.24 | $231.15 | $241.16 | 2.06M |
| 6/11/2026 | $251.11 | $251.11 | $235.73 | $236.64 | 932,948 |
| 6/10/2026 | $243.20 | $249.20 | $238.30 | $249.08 | 606,007 |
| 6/9/2026 | $245.31 | $251.05 | $243.77 | $246.07 | 671,749 |
| 6/8/2026 | $251.79 | $256.65 | $245.59 | $246.38 | 1.05M |
| 6/5/2026 | $257.59 | $259.00 | $249.27 | $255.62 | 626,322 |
| 6/4/2026 | $259.49 | $264.37 | $254.82 | $255.02 | 940,900 |
| 6/3/2026 | $258.13 | $258.13 | $244.09 | $253.44 | 792,554 |
| 6/2/2026 | $265.42 | $265.93 | $249.24 | $255.82 | 1.17M |
| 6/1/2026 | $249.15 | $272.40 | $247.64 | $270.85 | 1.67M |
| 5/29/2026 | $237.08 | $250.98 | $236.96 | $245.47 | 996,500 |
| 5/28/2026 | $234.24 | $244.98 | $234.24 | $238.90 | 881,500 |
| 5/27/2026 | $230.09 | $237.65 | $230.02 | $235.73 | 690,400 |
| 5/26/2026 | $229.01 | $235.96 | $227.93 | $230.92 | 697,708 |
| 5/22/2026 | $225.63 | $234.13 | $225.63 | $232.00 | 498,800 |
| 5/21/2026 | $220.98 | $226.15 | $219.30 | $225.01 | 590,700 |
| 5/20/2026 | $218.94 | $225.62 | $215.00 | $223.68 | 717,525 |
| 5/19/2026 | $229.77 | $232.44 | $220.89 | $221.93 | 1.10M |
| 5/18/2026 | $212.39 | $227.71 | $212.39 | $224.35 | 1.05M |
| 5/15/2026 | $203.41 | $214.31 | $203.41 | $212.58 | 1.19M |
| 5/14/2026 | $203.03 | $205.45 | $198.90 | $199.86 | 895,541 |
| 5/13/2026 | $213.30 | $213.30 | $198.00 | $201.87 | 1.15M |
| 5/12/2026 | $219.83 | $223.10 | $214.46 | $215.92 | 1.15M |
| 5/11/2026 | $221.29 | $224.77 | $218.11 | $219.19 | 553,139 |
| 5/8/2026 | $221.13 | $226.38 | $215.36 | $223.61 | 775,444 |
| 5/7/2026 | $210.90 | $227.07 | $210.86 | $223.98 | 813,909 |
| 5/6/2026 | $216.13 | $217.65 | $211.61 | $211.79 | 823,300 |
| 5/5/2026 | $226.36 | $227.50 | $203.43 | $219.42 | 1.63M |
| 5/4/2026 | $226.92 | $229.98 | $224.39 | $224.44 | 584,526 |
| 5/1/2026 | $231.65 | $235.55 | $227.58 | $227.58 | 619,835 |
| 4/30/2026 | $226.48 | $228.19 | $222.01 | $227.58 | 973,252 |
| 4/29/2026 | $233.00 | $236.17 | $229.03 | $232.32 | 683,063 |
| 4/28/2026 | $228.12 | $231.79 | $225.37 | $229.56 | 523,053 |
| 4/27/2026 | $224.22 | $229.62 | $222.90 | $225.33 | 587,507 |
| 4/24/2026 | $227.39 | $228.95 | $221.85 | $224.12 | 768,941 |
| 4/23/2026 | $239.52 | $241.12 | $222.45 | $228.08 | 908,633 |
| 4/22/2026 | $243.92 | $245.52 | $239.41 | $242.72 | 716,032 |
| 4/21/2026 | $237.41 | $247.33 | $236.05 | $240.32 | 791,156 |
| 4/20/2026 | $232.31 | $236.59 | $230.52 | $235.88 | 981,738 |
| 4/17/2026 | $232.48 | $233.77 | $230.41 | $232.73 | 765,600 |
| 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 |