LOGO.ISLOGO.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $164.80 | $166.40 | $162.40 | $164.70 | 428,512 |
| 1/15/2026 | $162.30 | $164.80 | $161.20 | $164.50 | 498,524 |
| 1/14/2026 | $163.00 | $164.30 | $161.20 | $162.30 | 492,451 |
| 1/13/2026 | $156.50 | $164.00 | $155.60 | $162.50 | 901,490 |
| 1/12/2026 | $158.00 | $159.00 | $155.40 | $156.10 | 665,999 |
| 1/9/2026 | $156.50 | $157.60 | $154.90 | $157.50 | 556,108 |
| 1/8/2026 | $155.50 | $156.80 | $152.10 | $156.00 | 555,676 |
| 1/7/2026 | $159.90 | $160.00 | $154.90 | $155.50 | 582,425 |
| 1/6/2026 | $154.70 | $157.50 | $154.70 | $157.00 | 692,239 |
| 1/5/2026 | $155.10 | $156.00 | $153.40 | $154.00 | 670,133 |
| 1/2/2026 | $152.00 | $155.00 | $151.90 | $154.00 | 564,945 |
| 12/31/2025 | $157.40 | $158.00 | $150.50 | $150.50 | 420,631 |
| 12/30/2025 | $152.70 | $157.40 | $151.50 | $157.40 | 360,441 |
| 12/29/2025 | $155.00 | $155.00 | $151.80 | $152.00 | 266,172 |
| 12/26/2025 | $153.60 | $156.00 | $151.50 | $155.00 | 300,926 |
| 12/25/2025 | $155.60 | $157.30 | $152.20 | $153.60 | 171,623 |
| 12/24/2025 | $156.40 | $157.20 | $153.70 | $155.00 | 265,202 |
| 12/23/2025 | $156.00 | $157.80 | $155.80 | $156.40 | 211,461 |
| 12/22/2025 | $158.80 | $159.90 | $156.00 | $156.40 | 286,097 |
| 12/19/2025 | $158.30 | $159.70 | $157.50 | $158.80 | 206,530 |
| 12/18/2025 | $157.70 | $159.00 | $156.80 | $158.00 | 237,374 |
| 12/17/2025 | $158.20 | $158.50 | $156.10 | $157.60 | 280,794 |
| 12/16/2025 | $160.70 | $161.40 | $156.50 | $158.20 | 430,910 |
| 12/15/2025 | $158.00 | $161.50 | $157.20 | $160.50 | 277,987 |
| 12/12/2025 | $160.70 | $160.80 | $157.20 | $158.00 | 303,475 |
| 12/11/2025 | $157.00 | $160.30 | $156.40 | $160.20 | 344,688 |
| 12/10/2025 | $165.00 | $165.40 | $156.10 | $156.10 | 499,246 |
| 12/9/2025 | $160.10 | $165.80 | $157.90 | $165.00 | 540,833 |
| 12/8/2025 | $155.10 | $164.40 | $155.10 | $159.50 | 415,231 |
| 12/5/2025 | $156.00 | $157.20 | $154.00 | $154.70 | 254,070 |
| 12/4/2025 | $154.80 | $158.90 | $154.00 | $156.00 | 376,716 |
| 12/3/2025 | $156.60 | $158.00 | $154.20 | $154.70 | 259,048 |
| 12/2/2025 | $156.00 | $158.00 | $155.00 | $156.40 | 243,328 |
| 12/1/2025 | $151.60 | $155.90 | $151.10 | $155.90 | 359,555 |
| 11/28/2025 | $154.50 | $154.60 | $151.70 | $152.60 | 252,222 |
| 11/27/2025 | $155.50 | $159.50 | $154.50 | $154.50 | 216,295 |
| 11/26/2025 | $157.30 | $158.50 | $154.90 | $155.10 | 310,399 |
| 11/25/2025 | $161.20 | $162.40 | $155.50 | $156.40 | 431,173 |
| 11/24/2025 | $166.10 | $166.20 | $159.30 | $161.20 | 305,933 |
| 11/21/2025 | $165.90 | $168.80 | $164.60 | $166.10 | 380,414 |
| 11/20/2025 | $168.30 | $169.40 | $164.90 | $165.90 | 533,925 |
| 11/19/2025 | $166.30 | $168.50 | $164.70 | $168.00 | 383,956 |
| 11/18/2025 | $161.30 | $170.30 | $160.10 | $164.10 | 880,059 |
| 11/17/2025 | $155.00 | $165.60 | $155.00 | $161.50 | 566,379 |
| 11/14/2025 | $159.40 | $160.50 | $153.20 | $154.60 | 294,080 |
| 11/13/2025 | $162.80 | $164.70 | $159.40 | $159.40 | 364,922 |
| 11/12/2025 | $166.70 | $169.90 | $163.10 | $163.10 | 464,321 |
| 11/11/2025 | $172.00 | $172.70 | $164.60 | $166.60 | 494,047 |
| 11/10/2025 | $171.00 | $175.60 | $169.60 | $172.00 | 392,595 |
| 11/7/2025 | $173.00 | $174.40 | $169.60 | $171.00 | 410,785 |
| 11/6/2025 | $177.00 | $181.30 | $171.60 | $171.60 | 810,337 |
| 11/5/2025 | $165.10 | $180.60 | $165.10 | $174.00 | 2.25M |
| 11/4/2025 | $166.20 | $167.70 | $163.70 | $164.30 | 186,358 |
| 11/3/2025 | $167.30 | $169.60 | $165.80 | $166.00 | 423,277 |
| 10/31/2025 | $162.00 | $167.30 | $161.50 | $167.30 | 387,194 |
| 10/30/2025 | $159.80 | $163.00 | $159.80 | $161.40 | 283,571 |
| 10/28/2025 | $162.20 | $162.50 | $159.80 | $159.80 | 133,221 |
| 10/27/2025 | $164.10 | $165.10 | $160.20 | $163.00 | 465,383 |
| 10/24/2025 | $152.10 | $165.90 | $152.10 | $164.10 | 1.37M |
| 10/23/2025 | $148.20 | $154.40 | $148.20 | $151.50 | 724,695 |
| 10/22/2025 | $146.50 | $149.90 | $145.30 | $147.10 | 562,183 |
| 10/21/2025 | $147.20 | $148.00 | $141.40 | $145.40 | 904,401 |
| 10/20/2025 | $151.10 | $151.60 | $145.90 | $147.00 | 847,802 |