TM(TM)
TM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $189.88 | $190.97 | $189.82 | $190.38 | 97,697 |
| 8/13/2026 | $187.71 | $188.80 | $187.01 | $188.71 | 277,530 |
| 8/12/2026 | $189.63 | $189.64 | $188.22 | $188.22 | 312,692 |
| 8/11/2026 | $189.62 | $190.08 | $189.12 | $189.82 | 384,352 |
| 8/10/2026 | $187.59 | $189.27 | $186.86 | $188.78 | 322,859 |
| 8/7/2026 | $189.55 | $190.76 | $188.86 | $190.09 | 316,200 |
| 8/6/2026 | $189.82 | $189.99 | $187.49 | $187.49 | 401,492 |
| 8/5/2026 | $186.66 | $186.95 | $185.29 | $185.89 | 485,129 |
| 8/4/2026 | $187.44 | $190.17 | $185.69 | $189.17 | 540,200 |
| 8/3/2026 | $188.05 | $188.95 | $185.85 | $186.17 | 490,790 |
| 7/31/2026 | $191.22 | $191.33 | $188.05 | $188.99 | 348,220 |
| 7/30/2026 | $192.53 | $193.49 | $190.42 | $191.45 | 545,113 |
| 7/29/2026 | $194.60 | $195.85 | $192.68 | $192.84 | 801,964 |
| 7/28/2026 | $182.50 | $186.53 | $181.40 | $186.30 | 368,957 |
| 7/27/2026 | $180.95 | $182.46 | $180.79 | $182.15 | 585,029 |
| 7/24/2026 | $177.05 | $178.80 | $177.00 | $177.42 | 287,550 |
| 7/23/2026 | $177.89 | $178.30 | $176.01 | $176.80 | 345,980 |
| 7/22/2026 | $180.62 | $181.14 | $179.87 | $179.94 | 287,919 |
| 7/21/2026 | $180.30 | $181.45 | $179.66 | $180.34 | 440,893 |
| 7/20/2026 | $178.71 | $180.40 | $177.92 | $178.53 | 514,448 |
| 7/17/2026 | $177.86 | $179.15 | $177.31 | $177.61 | 390,313 |
| 7/16/2026 | $179.01 | $180.11 | $178.72 | $179.76 | 403,800 |
| 7/15/2026 | $177.17 | $177.38 | $175.76 | $176.92 | 358,113 |
| 7/14/2026 | $175.84 | $177.44 | $175.84 | $176.22 | 371,847 |
| 7/13/2026 | $175.29 | $176.09 | $174.17 | $174.75 | 418,935 |
| 7/10/2026 | $175.63 | $176.68 | $175.26 | $176.45 | 493,846 |
| 7/9/2026 | $174.23 | $175.42 | $173.65 | $174.32 | 758,270 |
| 7/8/2026 | $176.80 | $177.56 | $175.50 | $177.15 | 406,983 |
| 7/7/2026 | $181.00 | $181.75 | $179.35 | $179.43 | 553,969 |
| 7/6/2026 | $179.37 | $180.79 | $178.93 | $179.80 | 543,400 |
| 7/2/2026 | $173.88 | $174.85 | $173.31 | $174.59 | 502,505 |
| 7/1/2026 | $168.92 | $170.55 | $168.67 | $169.66 | 381,912 |
| 6/30/2026 | $168.67 | $168.69 | $167.33 | $168.42 | 524,300 |
| 6/29/2026 | $171.16 | $172.18 | $170.57 | $171.36 | 471,315 |
| 6/26/2026 | $169.89 | $172.22 | $169.89 | $171.48 | 458,968 |
| 6/25/2026 | $167.25 | $168.56 | $166.10 | $166.50 | 577,551 |
| 6/24/2026 | $166.73 | $168.38 | $166.69 | $167.76 | 504,936 |
| 6/23/2026 | $167.50 | $167.81 | $166.72 | $167.23 | 580,998 |
| 6/22/2026 | $170.71 | $172.28 | $169.70 | $169.73 | 742,523 |
| 6/18/2026 | $173.63 | $174.80 | $173.63 | $173.94 | 459,437 |
| 6/17/2026 | $175.96 | $176.68 | $172.72 | $172.77 | 788,612 |
| 6/16/2026 | $178.00 | $179.53 | $177.94 | $178.19 | 588,965 |
| 6/15/2026 | $180.76 | $181.15 | $180.05 | $180.22 | 475,712 |
| 6/12/2026 | $174.79 | $175.76 | $173.98 | $174.95 | 540,051 |
| 6/11/2026 | $171.80 | $175.14 | $171.17 | $174.95 | 657,032 |
| 6/10/2026 | $175.48 | $175.99 | $172.03 | $172.03 | 506,155 |
| 6/9/2026 | $177.54 | $178.66 | $175.18 | $175.78 | 866,110 |
| 6/8/2026 | $178.01 | $179.74 | $177.93 | $178.45 | 592,711 |
| 6/5/2026 | $178.92 | $179.23 | $176.16 | $177.16 | 750,596 |
| 6/4/2026 | $178.50 | $179.84 | $178.50 | $179.50 | 564,596 |
| 6/3/2026 | $180.69 | $180.89 | $179.38 | $180.22 | 475,680 |
| 6/2/2026 | $178.95 | $181.37 | $178.50 | $180.49 | 922,433 |
| 6/1/2026 | $182.68 | $183.71 | $182.01 | $182.92 | 714,700 |
| 5/29/2026 | $191.38 | $191.79 | $189.76 | $189.95 | 664,723 |
| 5/28/2026 | $190.18 | $192.68 | $190.15 | $191.84 | 416,662 |
| 5/27/2026 | $190.00 | $190.73 | $189.35 | $190.11 | 451,704 |
| 5/26/2026 | $190.26 | $190.95 | $190.00 | $190.09 | 479,849 |
| 5/22/2026 | $189.60 | $190.42 | $188.51 | $189.08 | 395,542 |
| 5/21/2026 | $187.02 | $190.63 | $186.70 | $189.66 | 410,007 |
| 5/20/2026 | $186.46 | $190.00 | $186.31 | $189.94 | 281,404 |
| 5/19/2026 | $185.46 | $186.71 | $184.41 | $185.47 | 401,932 |
| 5/18/2026 | $187.90 | $188.70 | $186.92 | $187.37 | 381,870 |