MA(MA)
MA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $488.58 | $504.36 | $488.58 | $499.02 | 9.20M |
| 6/25/2026 | $496.00 | $504.80 | $488.65 | $488.92 | 3.72M |
| 6/24/2026 | $488.08 | $498.44 | $486.22 | $494.41 | 3.61M |
| 6/23/2026 | $488.83 | $491.56 | $484.42 | $488.07 | 3.94M |
| 6/22/2026 | $488.16 | $495.66 | $483.14 | $484.09 | 3.96M |
| 6/18/2026 | $494.77 | $495.99 | $488.91 | $489.79 | 6.68M |
| 6/17/2026 | $502.93 | $504.64 | $492.40 | $492.99 | 2.93M |
| 6/16/2026 | $491.86 | $501.50 | $489.51 | $501.33 | 4.01M |
| 6/15/2026 | $490.50 | $493.55 | $486.66 | $490.64 | 3.89M |
| 6/12/2026 | $488.88 | $492.37 | $484.54 | $489.98 | 3.98M |
| 6/11/2026 | $488.66 | $491.47 | $484.39 | $486.51 | 3.80M |
| 6/10/2026 | $497.47 | $498.80 | $486.50 | $489.08 | 3.24M |
| 6/9/2026 | $483.89 | $495.42 | $482.00 | $495.24 | 3.31M |
| 6/8/2026 | $486.76 | $489.52 | $483.70 | $485.67 | 3.09M |
| 6/5/2026 | $484.00 | $494.00 | $484.00 | $491.08 | 4.23M |
| 6/4/2026 | $479.56 | $488.55 | $477.46 | $481.76 | 4.02M |
| 6/3/2026 | $477.35 | $481.96 | $464.52 | $471.55 | 5.23M |
| 6/2/2026 | $493.06 | $493.99 | $477.68 | $477.68 | 5.03M |
| 6/1/2026 | $494.25 | $497.13 | $488.65 | $495.25 | 4.65M |
| 5/29/2026 | $494.50 | $500.11 | $492.84 | $493.98 | 5.69M |
| 5/28/2026 | $493.34 | $494.58 | $486.35 | $493.75 | 3.92M |
| 5/27/2026 | $493.01 | $499.35 | $492.51 | $495.04 | 2.84M |
| 5/26/2026 | $496.00 | $496.85 | $492.06 | $493.01 | 1.95M |
| 5/22/2026 | $499.11 | $504.26 | $497.32 | $498.54 | 1.96M |
| 5/21/2026 | $496.00 | $501.38 | $490.07 | $499.62 | 2.47M |
| 5/20/2026 | $493.50 | $499.70 | $490.80 | $498.04 | 3.62M |
| 5/19/2026 | $507.56 | $512.90 | $498.50 | $499.70 | 3.38M |
| 5/18/2026 | $491.49 | $506.23 | $490.95 | $505.79 | 4.08M |
| 5/15/2026 | $493.50 | $502.28 | $492.33 | $494.20 | 3.42M |
| 5/14/2026 | $491.28 | $494.50 | $488.01 | $489.94 | 2.58M |
| 5/13/2026 | $495.61 | $498.60 | $490.32 | $490.64 | 3.32M |
| 5/12/2026 | $500.61 | $506.31 | $499.75 | $499.81 | 3.30M |
| 5/11/2026 | $495.00 | $501.66 | $492.01 | $497.81 | 3.96M |
| 5/8/2026 | $500.13 | $500.41 | $491.73 | $495.48 | 4.14M |
| 5/7/2026 | $492.70 | $503.52 | $492.70 | $500.94 | 4.96M |
| 5/6/2026 | $499.14 | $500.74 | $489.73 | $491.89 | 4.36M |
| 5/5/2026 | $501.03 | $503.88 | $493.26 | $497.08 | 4.22M |
| 5/4/2026 | $495.00 | $507.29 | $493.88 | $504.74 | 4.42M |
| 5/1/2026 | $506.00 | $509.00 | $492.15 | $495.46 | 4.53M |
| 4/30/2026 | $504.50 | $514.15 | $498.96 | $502.92 | 5.98M |
| 4/29/2026 | $529.99 | $534.21 | $520.89 | $525.23 | 5.88M |
| 4/28/2026 | $512.25 | $517.00 | $507.24 | $507.62 | 3.89M |
| 4/27/2026 | $500.76 | $509.05 | $500.76 | $506.43 | 2.53M |
| 4/24/2026 | $499.00 | $505.61 | $495.63 | $504.17 | 2.41M |
| 4/23/2026 | $507.37 | $509.65 | $498.37 | $502.38 | 2.72M |
| 4/22/2026 | $512.07 | $513.79 | $505.72 | $510.16 | 2.29M |
| 4/21/2026 | $516.93 | $523.11 | $510.17 | $511.35 | 3.45M |
| 4/20/2026 | $520.76 | $524.48 | $514.54 | $516.65 | 2.50M |
| 4/17/2026 | $521.50 | $527.47 | $518.74 | $521.30 | 3.62M |
| 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 |