FN(FN)
FN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $510.84 | $512.00 | $474.00 | $476.04 | 575,421 |
| 7/23/2026 | $512.07 | $530.95 | $510.08 | $517.73 | 403,764 |
| 7/22/2026 | $510.34 | $527.42 | $510.34 | $513.67 | 413,600 |
| 7/21/2026 | $514.02 | $534.12 | $505.40 | $527.35 | 793,904 |
| 7/20/2026 | $493.81 | $506.95 | $490.18 | $494.26 | 1.08M |
| 7/17/2026 | $450.90 | $479.69 | $440.02 | $478.39 | 1.06M |
| 7/16/2026 | $475.00 | $480.67 | $457.04 | $460.19 | 656,691 |
| 7/15/2026 | $486.98 | $495.31 | $470.15 | $486.65 | 870,160 |
| 7/14/2026 | $490.93 | $502.90 | $477.02 | $482.78 | 619,917 |
| 7/13/2026 | $464.42 | $488.38 | $463.00 | $474.64 | 632,204 |
| 7/10/2026 | $476.51 | $484.34 | $462.05 | $471.13 | 616,997 |
| 7/9/2026 | $495.72 | $507.06 | $481.25 | $482.78 | 698,171 |
| 7/8/2026 | $466.91 | $483.39 | $456.67 | $480.07 | 1.02M |
| 7/7/2026 | $483.24 | $497.00 | $461.02 | $468.48 | 1.03M |
| 7/6/2026 | $505.00 | $521.41 | $498.42 | $500.75 | 787,756 |
| 7/2/2026 | $542.96 | $543.56 | $489.28 | $499.61 | 680,161 |
| 7/1/2026 | $543.79 | $556.11 | $528.00 | $547.18 | 684,457 |
| 6/30/2026 | $530.66 | $573.50 | $530.66 | $562.08 | 894,093 |
| 6/29/2026 | $535.00 | $542.18 | $503.68 | $528.23 | 982,782 |
| 6/26/2026 | $550.80 | $554.15 | $520.55 | $524.79 | 7.02M |
| 6/25/2026 | $575.36 | $585.00 | $541.00 | $567.79 | 898,471 |
| 6/24/2026 | $575.97 | $591.73 | $555.00 | $568.17 | 938,226 |
| 6/23/2026 | $575.53 | $596.34 | $562.00 | $583.55 | 674,641 |
| 6/22/2026 | $577.72 | $625.14 | $571.00 | $617.09 | 806,300 |
| 6/18/2026 | $600.00 | $604.00 | $563.79 | $573.76 | 1.35M |
| 6/17/2026 | $605.00 | $610.47 | $583.00 | $584.38 | 811,125 |
| 6/16/2026 | $639.77 | $639.77 | $586.56 | $588.03 | 701,590 |
| 6/15/2026 | $631.62 | $650.91 | $625.00 | $635.58 | 664,568 |
| 6/12/2026 | $585.97 | $617.99 | $583.01 | $611.01 | 655,527 |
| 6/11/2026 | $593.89 | $608.00 | $573.28 | $582.24 | 546,628 |
| 6/10/2026 | $577.74 | $616.50 | $563.23 | $580.25 | 1.15M |
| 6/9/2026 | $637.31 | $637.31 | $550.03 | $586.00 | 1.02M |
| 6/8/2026 | $646.44 | $658.00 | $620.03 | $623.71 | 742,031 |
| 6/5/2026 | $689.99 | $690.40 | $620.48 | $621.25 | 919,500 |
| 6/4/2026 | $684.83 | $724.56 | $640.51 | $714.78 | 831,999 |
| 6/3/2026 | $711.51 | $732.63 | $685.01 | $725.00 | 794,631 |
| 6/2/2026 | $635.26 | $704.99 | $632.00 | $701.11 | 1.08M |
| 6/1/2026 | $627.90 | $650.72 | $614.42 | $622.36 | 1.05M |
| 5/29/2026 | $668.00 | $672.75 | $625.68 | $654.16 | 3.47M |
| 5/28/2026 | $694.91 | $694.91 | $649.57 | $667.95 | 661,099 |
| 5/27/2026 | $683.23 | $696.44 | $653.00 | $686.90 | 625,406 |
| 5/26/2026 | $720.00 | $720.99 | $673.00 | $680.77 | 722,062 |
| 5/22/2026 | $711.91 | $716.99 | $695.57 | $703.86 | 485,013 |
| 5/21/2026 | $666.52 | $703.40 | $660.23 | $703.27 | 618,308 |
| 5/20/2026 | $689.40 | $705.00 | $655.47 | $662.21 | 846,372 |
| 5/19/2026 | $673.60 | $693.06 | $643.95 | $677.75 | 770,718 |
| 5/18/2026 | $717.00 | $717.00 | $654.00 | $700.26 | 1.26M |
| 5/15/2026 | $716.80 | $739.25 | $692.18 | $722.04 | 917,700 |
| 5/14/2026 | $707.35 | $748.89 | $681.51 | $746.47 | 842,900 |
| 5/13/2026 | $652.20 | $708.09 | $640.00 | $696.07 | 1.06M |
| 5/12/2026 | $638.78 | $638.78 | $605.05 | $634.48 | 841,369 |
| 5/11/2026 | $619.41 | $666.57 | $618.63 | $649.53 | 981,100 |
| 5/8/2026 | $643.15 | $645.99 | $607.86 | $621.28 | 763,538 |
| 5/7/2026 | $675.99 | $676.00 | $613.03 | $626.12 | 1.41M |
| 5/6/2026 | $680.97 | $683.69 | $640.26 | $679.09 | 1.09M |
| 5/5/2026 | $642.99 | $703.16 | $639.85 | $660.32 | 1.85M |
| 5/4/2026 | $718.78 | $729.91 | $697.42 | $717.80 | 1.09M |
| 5/1/2026 | $680.00 | $714.04 | $670.52 | $706.53 | 477,402 |
| 4/30/2026 | $664.50 | $687.62 | $645.47 | $683.47 | 601,200 |
| 4/29/2026 | $646.80 | $654.54 | $631.00 | $643.46 | 484,600 |
| 4/28/2026 | $651.98 | $667.35 | $625.00 | $637.74 | 930,092 |