OC(OC)
OC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $155.31 | $159.00 | $155.31 | $158.92 | 719,896 |
| 8/10/2026 | $155.94 | $156.51 | $153.53 | $153.80 | 740,900 |
| 8/7/2026 | $151.00 | $157.79 | $151.00 | $157.10 | 1.14M |
| 8/6/2026 | $149.93 | $154.01 | $148.81 | $150.60 | 1.13M |
| 8/5/2026 | $148.93 | $158.50 | $147.00 | $152.47 | 1.55M |
| 8/4/2026 | $144.71 | $146.09 | $142.09 | $145.53 | 1.32M |
| 8/3/2026 | $141.56 | $145.00 | $141.56 | $143.21 | 875,098 |
| 7/31/2026 | $139.50 | $139.52 | $136.57 | $138.90 | 547,914 |
| 7/30/2026 | $140.18 | $140.68 | $135.60 | $138.82 | 679,700 |
| 7/29/2026 | $140.56 | $140.56 | $134.39 | $136.37 | 1.23M |
| 7/28/2026 | $144.12 | $146.14 | $142.01 | $143.13 | 738,014 |
| 7/27/2026 | $144.10 | $147.00 | $142.26 | $143.45 | 503,900 |
| 7/24/2026 | $139.78 | $143.60 | $137.97 | $142.34 | 543,560 |
| 7/23/2026 | $138.46 | $139.17 | $135.96 | $138.95 | 1.02M |
| 7/22/2026 | $141.13 | $143.27 | $139.75 | $139.86 | 695,658 |
| 7/21/2026 | $141.36 | $141.81 | $138.35 | $140.09 | 803,602 |
| 7/20/2026 | $143.47 | $143.47 | $139.85 | $140.52 | 952,074 |
| 7/17/2026 | $142.09 | $146.01 | $142.09 | $143.91 | 2.28M |
| 7/16/2026 | $143.25 | $146.56 | $141.98 | $144.58 | 784,039 |
| 7/15/2026 | $141.83 | $144.66 | $141.80 | $143.56 | 721,938 |
| 7/14/2026 | $145.23 | $145.34 | $141.06 | $142.86 | 571,543 |
| 7/13/2026 | $143.24 | $144.23 | $140.13 | $141.11 | 627,345 |
| 7/10/2026 | $142.31 | $144.93 | $141.16 | $143.35 | 812,036 |
| 7/9/2026 | $139.01 | $141.85 | $137.45 | $140.26 | 730,017 |
| 7/8/2026 | $139.86 | $140.47 | $136.11 | $137.43 | 1.08M |
| 7/7/2026 | $146.93 | $147.97 | $141.75 | $142.22 | 1.25M |
| 7/6/2026 | $151.09 | $151.25 | $144.48 | $146.79 | 1.21M |
| 7/2/2026 | $150.45 | $152.40 | $147.51 | $151.06 | 1.25M |
| 7/1/2026 | $157.40 | $158.16 | $150.57 | $150.58 | 2.01M |
| 6/30/2026 | $156.78 | $159.91 | $152.39 | $158.96 | 2.78M |
| 6/29/2026 | $134.44 | $157.50 | $131.92 | $156.05 | 5.40M |
| 6/26/2026 | $135.06 | $136.26 | $133.16 | $135.39 | 1.04M |
| 6/25/2026 | $135.50 | $139.22 | $133.91 | $136.26 | 1.51M |
| 6/24/2026 | $125.85 | $134.98 | $125.85 | $134.17 | 1.57M |
| 6/23/2026 | $123.85 | $125.81 | $123.30 | $124.12 | 650,516 |
| 6/22/2026 | $129.68 | $129.71 | $124.04 | $124.62 | 872,300 |
| 6/18/2026 | $125.90 | $132.06 | $124.81 | $128.14 | 1.77M |
| 6/17/2026 | $127.70 | $130.77 | $123.50 | $123.78 | 1.15M |
| 6/16/2026 | $125.20 | $128.95 | $123.44 | $128.37 | 1.59M |
| 6/15/2026 | $125.54 | $128.45 | $123.14 | $123.40 | 861,626 |
| 6/12/2026 | $122.76 | $123.46 | $121.06 | $121.44 | 709,400 |
| 6/11/2026 | $116.09 | $121.78 | $114.98 | $121.41 | 1.08M |
| 6/10/2026 | $122.46 | $122.46 | $114.68 | $115.08 | 1.07M |
| 6/9/2026 | $120.36 | $123.22 | $119.42 | $122.90 | 961,300 |
| 6/8/2026 | $118.98 | $120.89 | $118.46 | $119.14 | 859,240 |
| 6/5/2026 | $119.30 | $121.01 | $118.38 | $119.20 | 894,561 |
| 6/4/2026 | $121.67 | $122.56 | $119.33 | $120.36 | 901,145 |
| 6/3/2026 | $120.19 | $120.87 | $118.41 | $120.16 | 1.12M |
| 6/2/2026 | $122.37 | $122.71 | $117.98 | $120.41 | 1.36M |
| 6/1/2026 | $124.10 | $124.10 | $121.09 | $122.62 | 999,459 |
| 5/29/2026 | $124.53 | $127.67 | $123.07 | $125.82 | 1.08M |
| 5/28/2026 | $120.71 | $124.64 | $119.25 | $124.24 | 798,500 |
| 5/27/2026 | $121.85 | $124.88 | $121.32 | $122.25 | 1.09M |
| 5/26/2026 | $118.97 | $121.05 | $118.28 | $120.05 | 818,922 |
| 5/22/2026 | $117.12 | $118.27 | $116.00 | $117.42 | 1.14M |
| 5/21/2026 | $112.06 | $116.48 | $109.62 | $116.06 | 1.16M |
| 5/20/2026 | $108.84 | $113.59 | $106.70 | $113.43 | 1.34M |
| 5/19/2026 | $110.95 | $111.42 | $106.44 | $107.95 | 1.93M |
| 5/18/2026 | $113.49 | $116.75 | $111.95 | $112.20 | 1.19M |
| 5/15/2026 | $119.69 | $120.15 | $114.05 | $114.08 | 1.16M |
| 5/14/2026 | $119.83 | $121.61 | $118.26 | $121.07 | 832,517 |