J(J)
J
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $127.92 | $129.50 | $127.70 | $128.93 | 730,683 |
| 4/16/2026 | $127.85 | $128.59 | $125.32 | $126.25 | 866,500 |
| 4/15/2026 | $126.50 | $127.68 | $125.55 | $127.31 | 975,400 |
| 4/14/2026 | $125.88 | $126.42 | $125.22 | $125.41 | 631,000 |
| 4/13/2026 | $121.03 | $125.45 | $120.73 | $125.31 | 901,524 |
| 4/10/2026 | $127.24 | $127.24 | $122.35 | $122.87 | 853,143 |
| 4/9/2026 | $130.26 | $130.71 | $126.37 | $127.13 | 831,154 |
| 4/8/2026 | $130.60 | $132.24 | $130.51 | $131.14 | 560,500 |
| 4/7/2026 | $127.91 | $128.85 | $125.87 | $127.19 | 536,274 |
| 4/6/2026 | $127.58 | $128.49 | $127.25 | $128.04 | 400,400 |
| 4/2/2026 | $126.52 | $131.29 | $126.00 | $128.02 | 673,041 |
| 4/1/2026 | $128.26 | $129.49 | $126.65 | $128.42 | 670,324 |
| 3/31/2026 | $126.52 | $128.79 | $125.01 | $127.28 | 766,453 |
| 3/30/2026 | $127.05 | $127.24 | $124.32 | $124.80 | 736,200 |
| 3/27/2026 | $128.88 | $128.88 | $125.51 | $125.89 | 586,160 |
| 3/26/2026 | $129.50 | $131.00 | $128.57 | $129.52 | 686,200 |
| 3/25/2026 | $130.60 | $131.72 | $127.94 | $129.97 | 778,556 |
| 3/24/2026 | $127.93 | $130.43 | $126.80 | $128.87 | 1.32M |
| 3/23/2026 | $130.73 | $131.64 | $129.06 | $129.21 | 1.32M |
| 3/20/2026 | $129.29 | $129.36 | $126.73 | $128.44 | 2.82M |
| 3/19/2026 | $127.00 | $129.09 | $126.27 | $128.02 | 1.30M |
| 3/18/2026 | $129.47 | $131.50 | $127.77 | $127.79 | 1.17M |
| 3/17/2026 | $129.69 | $131.65 | $128.93 | $130.38 | 898,563 |
| 3/16/2026 | $129.96 | $130.30 | $128.58 | $128.83 | 942,521 |
| 3/13/2026 | $130.76 | $131.19 | $127.12 | $128.06 | 798,168 |
| 3/12/2026 | $131.41 | $132.46 | $128.94 | $129.50 | 949,700 |
| 3/11/2026 | $132.02 | $134.81 | $131.92 | $132.91 | 757,658 |
| 3/10/2026 | $134.40 | $135.16 | $130.74 | $131.84 | 722,199 |
| 3/9/2026 | $134.72 | $135.02 | $131.40 | $134.67 | 818,900 |
| 3/6/2026 | $134.13 | $136.95 | $132.69 | $136.79 | 594,344 |
| 3/5/2026 | $136.33 | $138.32 | $134.87 | $136.10 | 519,200 |
| 3/4/2026 | $138.96 | $139.79 | $137.10 | $138.15 | 632,400 |
| 3/3/2026 | $136.10 | $140.50 | $134.14 | $138.88 | 916,836 |
| 3/2/2026 | $136.48 | $140.11 | $136.09 | $139.03 | 629,531 |
| 2/27/2026 | $137.20 | $138.34 | $135.72 | $137.86 | 1.13M |
| 2/26/2026 | $134.53 | $140.02 | $133.84 | $139.76 | 882,228 |
| 2/25/2026 | $135.74 | $136.50 | $132.00 | $133.45 | 787,246 |
| 2/24/2026 | $132.19 | $135.54 | $131.74 | $134.53 | 1.05M |
| 2/23/2026 | $136.30 | $137.10 | $131.24 | $131.80 | 928,499 |
| 2/20/2026 | $138.22 | $139.69 | $136.37 | $137.93 | 531,915 |
| 2/19/2026 | $140.00 | $142.51 | $137.58 | $139.31 | 966,800 |
| 2/18/2026 | $136.27 | $142.51 | $136.27 | $141.49 | 907,687 |
| 2/17/2026 | $133.01 | $136.79 | $132.71 | $136.46 | 1.52M |
| 2/13/2026 | $132.05 | $136.87 | $131.12 | $132.79 | 1.83M |
| 2/12/2026 | $142.44 | $144.19 | $126.03 | $131.52 | 2.77M |
| 2/11/2026 | $151.41 | $153.08 | $142.07 | $142.36 | 1.27M |
| 2/10/2026 | $152.86 | $152.89 | $149.51 | $151.16 | 810,958 |
| 2/9/2026 | $147.91 | $151.10 | $147.51 | $150.96 | 798,900 |
| 2/6/2026 | $145.40 | $148.89 | $145.36 | $148.81 | 776,217 |
| 2/5/2026 | $142.57 | $144.87 | $140.25 | $143.73 | 1.11M |
| 2/4/2026 | $137.57 | $144.47 | $130.94 | $143.33 | 2.18M |
| 2/3/2026 | $136.69 | $136.99 | $130.52 | $132.91 | 1.39M |
| 2/2/2026 | $134.69 | $136.92 | $133.73 | $136.88 | 990,500 |
| 1/30/2026 | $135.47 | $136.63 | $133.49 | $135.26 | 830,400 |
| 1/29/2026 | $137.95 | $138.22 | $134.50 | $136.29 | 1.04M |
| 1/28/2026 | $136.62 | $137.48 | $135.03 | $136.70 | 452,670 |
| 1/27/2026 | $137.07 | $137.15 | $135.44 | $136.77 | 631,708 |
| 1/26/2026 | $138.72 | $139.10 | $136.14 | $136.98 | 566,400 |
| 1/23/2026 | $140.14 | $141.00 | $137.35 | $137.89 | 620,164 |
| 1/22/2026 | $139.33 | $140.83 | $139.10 | $140.09 | 701,014 |
| 1/21/2026 | $137.25 | $139.50 | $136.13 | $138.47 | 852,500 |
| 1/20/2026 | $137.51 | $139.57 | $135.52 | $136.23 | 585,441 |