R(R)
R
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $266.58 | $268.66 | $256.77 | $260.93 | 907,500 |
| 6/25/2026 | $264.05 | $270.21 | $263.29 | $267.92 | 290,100 |
| 6/24/2026 | $262.73 | $266.78 | $260.54 | $261.01 | 419,900 |
| 6/23/2026 | $263.01 | $268.31 | $261.49 | $263.36 | 402,245 |
| 6/22/2026 | $263.74 | $267.58 | $260.83 | $265.06 | 355,700 |
| 6/18/2026 | $268.94 | $271.51 | $262.86 | $263.37 | 604,200 |
| 6/17/2026 | $275.00 | $275.00 | $265.46 | $266.10 | 467,129 |
| 6/16/2026 | $278.01 | $279.88 | $274.11 | $274.66 | 469,300 |
| 6/15/2026 | $280.99 | $280.99 | $272.18 | $277.23 | 649,500 |
| 6/12/2026 | $282.92 | $284.25 | $279.05 | $280.33 | 334,453 |
| 6/11/2026 | $273.03 | $281.77 | $273.03 | $280.34 | 404,811 |
| 6/10/2026 | $272.99 | $279.99 | $269.92 | $270.25 | 442,961 |
| 6/9/2026 | $273.00 | $278.32 | $268.00 | $276.95 | 470,400 |
| 6/8/2026 | $265.75 | $272.66 | $263.78 | $270.94 | 305,300 |
| 6/5/2026 | $265.94 | $269.99 | $264.75 | $265.22 | 286,928 |
| 6/4/2026 | $262.35 | $265.59 | $259.95 | $264.96 | 307,717 |
| 6/3/2026 | $257.35 | $261.08 | $256.20 | $260.38 | 292,641 |
| 6/2/2026 | $255.00 | $259.42 | $253.25 | $258.06 | 369,072 |
| 6/1/2026 | $248.25 | $254.00 | $247.70 | $253.83 | 573,438 |
| 5/29/2026 | $248.33 | $251.71 | $246.09 | $250.85 | 421,600 |
| 5/28/2026 | $246.98 | $252.41 | $244.86 | $248.81 | 418,400 |
| 5/27/2026 | $251.41 | $252.45 | $247.72 | $249.39 | 298,800 |
| 5/26/2026 | $244.75 | $250.33 | $243.66 | $248.71 | 266,000 |
| 5/22/2026 | $239.48 | $244.20 | $235.06 | $244.00 | 504,300 |
| 5/21/2026 | $233.36 | $240.10 | $228.76 | $238.45 | 307,629 |
| 5/20/2026 | $230.52 | $236.54 | $229.20 | $234.79 | 424,600 |
| 5/19/2026 | $230.73 | $232.12 | $227.22 | $228.21 | 372,613 |
| 5/18/2026 | $230.29 | $234.10 | $228.77 | $231.55 | 371,305 |
| 5/15/2026 | $228.75 | $231.36 | $227.55 | $230.91 | 369,000 |
| 5/14/2026 | $229.12 | $234.73 | $224.98 | $231.06 | 415,621 |
| 5/13/2026 | $228.58 | $230.33 | $225.73 | $227.30 | 348,824 |
| 5/12/2026 | $232.17 | $234.28 | $224.93 | $227.76 | 346,400 |
| 5/11/2026 | $240.72 | $240.86 | $231.49 | $232.47 | 589,403 |
| 5/8/2026 | $243.67 | $244.05 | $238.20 | $239.14 | 225,428 |
| 5/7/2026 | $243.13 | $246.11 | $241.00 | $241.82 | 395,822 |
| 5/6/2026 | $244.41 | $246.23 | $240.11 | $241.56 | 372,500 |
| 5/5/2026 | $234.80 | $240.60 | $234.25 | $240.40 | 408,720 |
| 5/4/2026 | $247.98 | $247.98 | $232.73 | $232.97 | 585,700 |
| 5/1/2026 | $257.73 | $259.00 | $249.66 | $249.99 | 355,500 |
| 4/30/2026 | $247.28 | $254.24 | $246.31 | $253.77 | 412,262 |
| 4/29/2026 | $248.98 | $251.31 | $244.85 | $245.42 | 594,283 |
| 4/28/2026 | $249.32 | $249.56 | $245.38 | $247.71 | 585,737 |
| 4/27/2026 | $253.83 | $256.57 | $248.79 | $249.48 | 535,425 |
| 4/24/2026 | $245.27 | $254.16 | $243.31 | $253.34 | 535,338 |
| 4/23/2026 | $234.22 | $246.92 | $230.42 | $242.59 | 744,800 |
| 4/22/2026 | $232.97 | $233.55 | $225.15 | $227.58 | 588,633 |
| 4/21/2026 | $231.06 | $233.07 | $228.01 | $230.98 | 330,936 |
| 4/20/2026 | $226.11 | $231.59 | $223.45 | $230.07 | 256,000 |
| 4/17/2026 | $225.00 | $230.06 | $223.13 | $227.13 | 1.03M |
| 4/16/2026 | $212.70 | $221.63 | $212.70 | $221.38 | 466,810 |
| 4/15/2026 | $216.62 | $219.45 | $209.44 | $212.05 | 656,920 |
| 4/14/2026 | $220.69 | $223.56 | $218.10 | $219.83 | 332,000 |
| 4/13/2026 | $217.00 | $220.71 | $215.50 | $220.58 | 240,600 |
| 4/10/2026 | $222.93 | $223.10 | $217.48 | $218.97 | 258,732 |
| 4/9/2026 | $219.31 | $223.84 | $217.58 | $222.04 | 258,630 |
| 4/8/2026 | $214.99 | $221.23 | $214.62 | $220.27 | 350,563 |
| 4/7/2026 | $205.53 | $209.56 | $205.53 | $207.36 | 274,184 |
| 4/6/2026 | $204.00 | $206.96 | $203.57 | $206.42 | 260,500 |
| 4/2/2026 | $202.55 | $207.45 | $201.20 | $205.95 | 325,000 |
| 4/1/2026 | $206.59 | $210.30 | $202.21 | $206.86 | 261,727 |
| 3/31/2026 | $200.29 | $207.24 | $199.90 | $204.71 | 250,307 |
| 3/30/2026 | $198.81 | $200.83 | $196.33 | $196.81 | 275,124 |