MA(MA)
MA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $518.03 | $522.23 | $517.01 | $518.54 | 2.97M |
| 4/15/2026 | $516.00 | $522.43 | $513.20 | $519.96 | 2.91M |
| 4/14/2026 | $508.00 | $513.98 | $506.69 | $513.16 | 2.75M |
| 4/13/2026 | $496.23 | $508.87 | $495.00 | $508.58 | 3.32M |
| 4/10/2026 | $502.01 | $504.39 | $495.67 | $498.66 | 2.84M |
| 4/9/2026 | $504.46 | $506.67 | $497.76 | $503.57 | 3.30M |
| 4/8/2026 | $508.00 | $511.82 | $505.86 | $507.12 | 3.87M |
| 4/7/2026 | $498.29 | $502.60 | $495.67 | $498.28 | 3.59M |
| 4/6/2026 | $493.75 | $501.91 | $491.18 | $501.50 | 2.47M |
| 4/2/2026 | $488.13 | $499.88 | $487.75 | $493.44 | 2.93M |
| 4/1/2026 | $502.23 | $503.00 | $485.65 | $491.65 | 4.61M |
| 3/31/2026 | $500.00 | $501.41 | $490.58 | $499.66 | 4.42M |
| 3/30/2026 | $488.03 | $495.54 | $487.00 | $494.00 | 3.63M |
| 3/27/2026 | $499.45 | $500.05 | $480.50 | $484.24 | 3.96M |
| 3/26/2026 | $500.51 | $504.80 | $499.05 | $500.75 | 4.00M |
| 3/25/2026 | $501.29 | $506.25 | $494.56 | $502.76 | 2.42M |
| 3/24/2026 | $495.64 | $502.73 | $493.24 | $498.93 | 2.28M |
| 3/23/2026 | $506.05 | $507.04 | $500.38 | $500.38 | 2.99M |
| 3/20/2026 | $492.47 | $499.22 | $491.01 | $496.32 | 5.76M |
| 3/19/2026 | $490.52 | $497.08 | $487.31 | $491.14 | 3.28M |
| 3/18/2026 | $503.75 | $503.75 | $487.92 | $488.47 | 3.46M |
| 3/17/2026 | $510.55 | $516.96 | $506.50 | $506.58 | 2.83M |
| 3/16/2026 | $498.62 | $508.58 | $498.62 | $508.50 | 3.45M |
| 3/13/2026 | $496.56 | $501.86 | $495.40 | $497.99 | 2.81M |
| 3/12/2026 | $500.00 | $505.62 | $496.29 | $497.31 | 2.70M |
| 3/11/2026 | $513.08 | $515.31 | $502.72 | $504.00 | 2.87M |
| 3/10/2026 | $516.95 | $519.33 | $511.00 | $514.72 | 2.76M |
| 3/9/2026 | $516.27 | $520.89 | $509.11 | $517.72 | 3.55M |
| 3/6/2026 | $519.64 | $522.55 | $512.20 | $522.34 | 2.87M |
| 3/5/2026 | $521.10 | $525.32 | $512.75 | $524.66 | 3.88M |
| 3/4/2026 | $524.16 | $526.16 | $520.28 | $522.92 | 3.15M |
| 3/3/2026 | $513.61 | $526.79 | $513.00 | $524.32 | 4.20M |
| 3/2/2026 | $509.48 | $526.16 | $507.34 | $521.00 | 3.83M |
| 2/27/2026 | $509.47 | $518.76 | $506.75 | $517.21 | 5.12M |
| 2/26/2026 | $510.95 | $519.90 | $509.01 | $514.77 | 4.84M |
| 2/25/2026 | $502.82 | $510.54 | $502.42 | $509.39 | 4.14M |
| 2/24/2026 | $493.74 | $499.25 | $491.26 | $498.00 | 5.29M |
| 2/23/2026 | $520.47 | $522.72 | $490.00 | $496.03 | 6.31M |
| 2/20/2026 | $520.25 | $527.50 | $518.59 | $526.41 | 2.84M |
| 2/19/2026 | $524.81 | $526.53 | $516.05 | $520.26 | 3.01M |
| 2/18/2026 | $522.49 | $530.76 | $519.40 | $527.98 | 3.58M |
| 2/17/2026 | $515.00 | $525.86 | $515.00 | $521.93 | 3.18M |
| 2/13/2026 | $529.06 | $533.99 | $516.02 | $518.36 | 4.02M |
| 2/12/2026 | $539.93 | $543.00 | $527.15 | $527.46 | 3.47M |
| 2/11/2026 | $538.15 | $540.70 | $533.11 | $537.46 | 3.69M |
| 2/10/2026 | $536.27 | $547.00 | $535.00 | $540.39 | 2.22M |
| 2/9/2026 | $543.71 | $546.55 | $534.20 | $535.33 | 4.11M |
| 2/6/2026 | $553.07 | $556.79 | $539.80 | $548.74 | 3.78M |
| 2/5/2026 | $554.85 | $561.92 | $549.95 | $551.89 | 4.62M |
| 2/4/2026 | $549.73 | $556.60 | $541.01 | $553.52 | 4.45M |
| 2/3/2026 | $554.33 | $560.11 | $549.03 | $550.72 | 5.71M |
| 2/2/2026 | $540.99 | $557.12 | $540.95 | $555.37 | 4.60M |
| 1/30/2026 | $541.01 | $543.76 | $535.23 | $538.79 | 4.31M |
| 1/29/2026 | $531.79 | $544.24 | $520.11 | $543.73 | 5.49M |
| 1/28/2026 | $521.96 | $523.83 | $518.27 | $521.37 | 5.48M |
| 1/27/2026 | $527.65 | $529.11 | $519.55 | $520.41 | 3.85M |
| 1/26/2026 | $526.71 | $530.39 | $522.65 | $527.36 | 4.84M |
| 1/23/2026 | $531.41 | $532.14 | $520.16 | $524.74 | 5.00M |
| 1/22/2026 | $529.92 | $533.19 | $523.81 | $532.86 | 5.11M |
| 1/21/2026 | $533.52 | $537.40 | $524.77 | $527.57 | 4.94M |
| 1/20/2026 | $530.60 | $536.41 | $528.51 | $531.74 | 4.10M |