UI(UI)
UI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $548.51 | $551.49 | $537.09 | $538.46 | 34,066 |
| 7/17/2026 | $528.99 | $552.44 | $526.17 | $545.95 | 98,200 |
| 7/16/2026 | $533.99 | $544.09 | $528.13 | $543.92 | 79,442 |
| 7/15/2026 | $558.26 | $563.46 | $530.94 | $542.54 | 77,300 |
| 7/14/2026 | $548.78 | $553.21 | $528.93 | $549.51 | 94,230 |
| 7/13/2026 | $546.40 | $553.72 | $538.69 | $540.67 | 84,417 |
| 7/10/2026 | $541.16 | $551.00 | $539.59 | $550.99 | 65,245 |
| 7/9/2026 | $537.30 | $544.72 | $528.21 | $544.43 | 60,501 |
| 7/8/2026 | $524.22 | $533.88 | $521.90 | $527.59 | 80,921 |
| 7/7/2026 | $526.81 | $534.05 | $518.02 | $525.82 | 96,200 |
| 7/6/2026 | $525.00 | $548.85 | $525.00 | $537.42 | 158,800 |
| 7/2/2026 | $531.46 | $542.62 | $517.54 | $525.38 | 104,013 |
| 7/1/2026 | $529.37 | $550.47 | $524.96 | $536.38 | 99,300 |
| 6/30/2026 | $543.72 | $551.50 | $532.02 | $534.03 | 96,800 |
| 6/29/2026 | $522.60 | $551.40 | $520.06 | $545.72 | 189,213 |
| 6/26/2026 | $545.03 | $545.03 | $524.19 | $526.33 | 130,703 |
| 6/25/2026 | $554.76 | $561.87 | $534.01 | $541.10 | 118,317 |
| 6/24/2026 | $561.00 | $570.68 | $549.16 | $550.00 | 129,698 |
| 6/23/2026 | $560.64 | $575.79 | $551.48 | $563.03 | 94,500 |
| 6/22/2026 | $589.48 | $592.00 | $573.38 | $579.45 | 113,100 |
| 6/18/2026 | $577.89 | $593.42 | $570.00 | $589.46 | 201,200 |
| 6/17/2026 | $563.83 | $573.38 | $553.90 | $562.82 | 115,160 |
| 6/16/2026 | $573.97 | $576.95 | $555.68 | $558.16 | 126,300 |
| 6/15/2026 | $607.54 | $610.05 | $572.43 | $574.74 | 101,538 |
| 6/12/2026 | $587.80 | $602.66 | $579.36 | $588.73 | 100,124 |
| 6/11/2026 | $566.58 | $584.61 | $560.93 | $581.77 | 111,721 |
| 6/10/2026 | $559.00 | $572.00 | $548.00 | $557.55 | 130,200 |
| 6/9/2026 | $580.00 | $590.20 | $541.69 | $563.78 | 125,391 |
| 6/8/2026 | $572.93 | $590.23 | $565.33 | $572.77 | 165,122 |
| 6/5/2026 | $565.97 | $578.34 | $561.00 | $567.33 | 92,898 |
| 6/4/2026 | $561.44 | $584.47 | $559.00 | $581.30 | 78,651 |
| 6/3/2026 | $581.24 | $587.00 | $560.71 | $576.13 | 102,761 |
| 6/2/2026 | $583.48 | $595.99 | $566.45 | $588.57 | 244,336 |
| 6/1/2026 | $575.00 | $598.50 | $568.20 | $575.45 | 125,935 |
| 5/29/2026 | $594.50 | $603.77 | $575.50 | $583.86 | 139,231 |
| 5/28/2026 | $606.65 | $611.50 | $592.25 | $595.01 | 87,150 |
| 5/27/2026 | $619.05 | $623.67 | $595.01 | $609.90 | 142,570 |
| 5/26/2026 | $621.09 | $621.09 | $591.00 | $608.16 | 172,500 |
| 5/22/2026 | $590.62 | $621.13 | $586.80 | $610.81 | 189,415 |
| 5/21/2026 | $590.22 | $599.35 | $578.94 | $586.31 | 129,810 |
| 5/20/2026 | $592.18 | $605.00 | $579.95 | $599.21 | 153,534 |
| 5/19/2026 | $590.00 | $605.00 | $575.14 | $583.90 | 151,403 |
| 5/18/2026 | $625.00 | $625.00 | $592.42 | $604.00 | 175,119 |
| 5/15/2026 | $641.09 | $647.00 | $622.70 | $623.25 | 148,115 |
| 5/14/2026 | $668.05 | $684.99 | $639.64 | $660.01 | 143,713 |
| 5/13/2026 | $703.49 | $707.00 | $664.00 | $664.77 | 173,699 |
| 5/12/2026 | $737.01 | $743.47 | $690.00 | $703.49 | 194,419 |
| 5/11/2026 | $823.20 | $835.75 | $728.19 | $738.61 | 269,646 |
| 5/8/2026 | $870.00 | $901.86 | $790.01 | $842.10 | 255,966 |
| 5/7/2026 | $1015.93 | $1021.43 | $910.00 | $926.69 | 209,083 |
| 5/6/2026 | $1020.54 | $1031.53 | $987.96 | $1028.31 | 110,906 |
| 5/5/2026 | $1007.82 | $1028.69 | $1001.00 | $1014.90 | 59,070 |
| 5/4/2026 | $1031.70 | $1032.36 | $1000.76 | $1004.08 | 40,466 |
| 5/1/2026 | $1022.98 | $1038.38 | $1009.38 | $1019.75 | 56,789 |
| 4/30/2026 | $990.00 | $1024.33 | $967.45 | $1012.01 | 64,040 |
| 4/29/2026 | $969.00 | $979.33 | $953.14 | $971.00 | 77,319 |
| 4/28/2026 | $988.38 | $1000.73 | $935.00 | $964.26 | 136,674 |
| 4/27/2026 | $1028.25 | $1028.25 | $991.39 | $1009.43 | 60,826 |
| 4/24/2026 | $1049.97 | $1062.50 | $1024.42 | $1033.33 | 50,123 |
| 4/23/2026 | $1010.00 | $1063.02 | $991.00 | $1037.87 | 79,400 |
| 4/22/2026 | $1040.00 | $1080.99 | $986.35 | $1004.73 | 194,138 |
| 4/21/2026 | $1091.27 | $1099.99 | $994.95 | $1027.44 | 244,336 |