FIX(FIX)
FIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $1877.00 | $1886.42 | $1712.51 | $1741.30 | 644,018 |
| 7/1/2026 | $1935.58 | $1935.58 | $1853.01 | $1865.15 | 438,374 |
| 6/30/2026 | $1949.00 | $1998.81 | $1925.01 | $1981.95 | 376,810 |
| 6/29/2026 | $1879.39 | $1965.80 | $1849.99 | $1948.69 | 593,820 |
| 6/26/2026 | $1957.04 | $1957.13 | $1848.00 | $1854.23 | 1.41M |
| 6/25/2026 | $2011.32 | $2039.56 | $1972.00 | $2017.57 | 401,472 |
| 6/24/2026 | $1921.30 | $1999.98 | $1891.02 | $1954.47 | 381,700 |
| 6/23/2026 | $1940.00 | $1990.62 | $1888.01 | $1908.07 | 674,602 |
| 6/22/2026 | $2011.34 | $2072.31 | $1994.17 | $2066.51 | 638,358 |
| 6/18/2026 | $1990.05 | $2004.99 | $1935.00 | $1967.41 | 724,273 |
| 6/17/2026 | $1946.40 | $1977.48 | $1924.73 | $1931.77 | 513,286 |
| 6/16/2026 | $1959.34 | $1998.00 | $1913.94 | $1913.94 | 458,560 |
| 6/15/2026 | $1964.00 | $1993.70 | $1932.56 | $1952.02 | 381,149 |
| 6/12/2026 | $1849.22 | $1912.87 | $1845.19 | $1877.61 | 451,834 |
| 6/11/2026 | $1731.00 | $1851.00 | $1720.50 | $1843.42 | 501,000 |
| 6/10/2026 | $1819.50 | $1838.26 | $1705.00 | $1719.48 | 532,700 |
| 6/9/2026 | $1876.49 | $1907.41 | $1737.24 | $1831.56 | 554,377 |
| 6/8/2026 | $1886.80 | $1889.54 | $1796.10 | $1852.03 | 354,298 |
| 6/5/2026 | $1868.01 | $1926.84 | $1825.23 | $1843.94 | 365,943 |
| 6/4/2026 | $1816.10 | $1932.60 | $1792.00 | $1914.65 | 477,131 |
| 6/3/2026 | $1884.50 | $1972.68 | $1850.00 | $1850.04 | 514,209 |
| 6/2/2026 | $1812.45 | $1895.13 | $1812.45 | $1883.26 | 479,800 |
| 6/1/2026 | $1765.75 | $1826.99 | $1750.00 | $1787.88 | 476,700 |
| 5/29/2026 | $1859.06 | $1865.73 | $1794.16 | $1828.21 | 875,350 |
| 5/28/2026 | $1866.92 | $1880.49 | $1810.57 | $1855.15 | 345,231 |
| 5/27/2026 | $1891.02 | $1916.68 | $1826.21 | $1867.09 | 317,502 |
| 5/26/2026 | $1877.39 | $1921.59 | $1866.25 | $1883.56 | 316,833 |
| 5/22/2026 | $1856.24 | $1860.36 | $1783.21 | $1828.25 | 250,265 |
| 5/21/2026 | $1836.68 | $1874.18 | $1820.00 | $1835.33 | 276,499 |
| 5/20/2026 | $1865.00 | $1891.20 | $1828.60 | $1835.51 | 419,321 |
| 5/19/2026 | $1783.11 | $1872.84 | $1755.61 | $1825.50 | 514,649 |
| 5/18/2026 | $1987.14 | $1987.14 | $1833.89 | $1854.43 | 582,100 |
| 5/15/2026 | $1979.13 | $1998.98 | $1925.00 | $1992.74 | 570,747 |
| 5/14/2026 | $2036.00 | $2073.99 | $2015.00 | $2042.36 | 226,033 |
| 5/13/2026 | $2039.04 | $2050.00 | $1960.00 | $2034.63 | 313,584 |
| 5/12/2026 | $1991.18 | $2027.70 | $1941.36 | $2016.31 | 382,003 |
| 5/11/2026 | $1955.00 | $2045.14 | $1942.66 | $2032.98 | 377,376 |
| 5/8/2026 | $1980.00 | $1980.00 | $1921.66 | $1952.37 | 265,956 |
| 5/7/2026 | $2002.00 | $2002.00 | $1902.09 | $1942.02 | 506,149 |
| 5/6/2026 | $1995.72 | $2018.05 | $1916.75 | $2011.49 | 432,669 |
| 5/5/2026 | $1951.50 | $2003.65 | $1938.00 | $1967.24 | 449,100 |
| 5/4/2026 | $1867.50 | $1905.58 | $1857.96 | $1891.95 | 382,603 |
| 5/1/2026 | $1852.01 | $1877.35 | $1817.43 | $1867.02 | 316,635 |
| 4/30/2026 | $1749.13 | $1855.43 | $1749.13 | $1840.25 | 573,115 |
| 4/29/2026 | $1720.20 | $1756.35 | $1713.21 | $1724.14 | 353,946 |
| 4/28/2026 | $1740.00 | $1775.49 | $1680.51 | $1719.21 | 386,897 |
| 4/27/2026 | $1744.60 | $1805.00 | $1685.00 | $1794.04 | 492,355 |
| 4/24/2026 | $1774.14 | $1829.66 | $1676.76 | $1726.12 | 834,843 |
| 4/23/2026 | $1731.75 | $1798.96 | $1731.75 | $1773.91 | 604,900 |
| 4/22/2026 | $1715.00 | $1730.26 | $1677.09 | $1724.49 | 368,628 |
| 4/21/2026 | $1705.29 | $1719.00 | $1661.91 | $1674.16 | 364,786 |
| 4/20/2026 | $1646.33 | $1685.00 | $1635.20 | $1680.09 | 256,900 |
| 4/17/2026 | $1623.21 | $1654.29 | $1605.00 | $1650.47 | 435,071 |
| 4/16/2026 | $1655.20 | $1655.20 | $1584.27 | $1605.97 | 287,110 |
| 4/15/2026 | $1642.90 | $1659.39 | $1598.47 | $1648.96 | 333,873 |
| 4/14/2026 | $1645.00 | $1671.95 | $1617.01 | $1650.48 | 375,188 |
| 4/13/2026 | $1582.87 | $1635.58 | $1582.87 | $1627.81 | 426,438 |
| 4/10/2026 | $1592.45 | $1614.00 | $1567.00 | $1592.84 | 241,351 |
| 4/9/2026 | $1531.51 | $1601.90 | $1531.51 | $1574.45 | 363,819 |
| 4/8/2026 | $1510.00 | $1547.53 | $1501.32 | $1525.16 | 435,405 |
| 4/7/2026 | $1433.67 | $1447.80 | $1400.00 | $1424.91 | 231,418 |
| 4/6/2026 | $1417.19 | $1435.84 | $1394.98 | $1434.09 | 233,400 |