URI(URI)
URI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $790.88 | $808.56 | $774.81 | $796.15 | 601,500 |
| 4/16/2026 | $771.15 | $793.80 | $768.01 | $777.49 | 486,236 |
| 4/15/2026 | $771.07 | $777.90 | $756.69 | $765.29 | 525,713 |
| 4/14/2026 | $777.87 | $782.62 | $767.67 | $771.01 | 449,500 |
| 4/13/2026 | $767.27 | $779.53 | $760.48 | $779.53 | 423,440 |
| 4/10/2026 | $768.32 | $776.31 | $760.49 | $771.93 | 357,712 |
| 4/9/2026 | $758.76 | $768.00 | $749.52 | $767.36 | 460,300 |
| 4/8/2026 | $767.89 | $773.44 | $747.22 | $760.69 | 677,980 |
| 4/7/2026 | $730.73 | $737.31 | $723.93 | $732.74 | 336,100 |
| 4/6/2026 | $730.86 | $737.39 | $727.66 | $736.50 | 269,914 |
| 4/2/2026 | $719.41 | $740.40 | $709.45 | $732.09 | 493,142 |
| 4/1/2026 | $734.07 | $739.12 | $724.31 | $731.54 | 583,900 |
| 3/31/2026 | $723.69 | $739.79 | $711.48 | $728.56 | 779,411 |
| 3/30/2026 | $737.57 | $742.62 | $712.44 | $713.86 | 513,640 |
| 3/27/2026 | $726.57 | $747.63 | $725.01 | $734.30 | 590,171 |
| 3/26/2026 | $739.56 | $752.34 | $736.04 | $742.22 | 422,500 |
| 3/25/2026 | $758.40 | $761.60 | $737.31 | $747.59 | 482,115 |
| 3/24/2026 | $724.53 | $752.30 | $720.00 | $746.84 | 495,347 |
| 3/23/2026 | $737.28 | $747.25 | $727.36 | $732.05 | 570,718 |
| 3/20/2026 | $709.87 | $718.85 | $702.02 | $710.47 | 706,316 |
| 3/19/2026 | $713.82 | $729.00 | $701.59 | $719.95 | 624,123 |
| 3/18/2026 | $738.98 | $750.06 | $724.67 | $725.30 | 431,511 |
| 3/17/2026 | $746.74 | $755.00 | $732.54 | $745.02 | 507,400 |
| 3/16/2026 | $747.00 | $754.09 | $737.25 | $743.13 | 499,489 |
| 3/13/2026 | $738.00 | $745.11 | $727.40 | $737.22 | 810,444 |
| 3/12/2026 | $766.51 | $771.83 | $733.60 | $733.82 | 861,562 |
| 3/11/2026 | $776.13 | $785.53 | $772.81 | $780.57 | 398,722 |
| 3/10/2026 | $815.41 | $820.07 | $768.55 | $775.79 | 1.03M |
| 3/9/2026 | $798.63 | $826.51 | $784.26 | $820.68 | 1.01M |
| 3/6/2026 | $820.00 | $820.16 | $802.72 | $809.60 | 720,699 |
| 3/5/2026 | $837.53 | $857.75 | $835.50 | $842.93 | 533,502 |
| 3/4/2026 | $839.51 | $852.27 | $829.54 | $851.88 | 514,807 |
| 3/3/2026 | $797.75 | $842.86 | $792.01 | $833.47 | 751,529 |
| 3/2/2026 | $822.80 | $831.97 | $796.55 | $820.58 | 772,400 |
| 2/27/2026 | $839.22 | $845.89 | $818.76 | $840.00 | 908,718 |
| 2/26/2026 | $863.57 | $863.57 | $839.22 | $858.09 | 437,438 |
| 2/25/2026 | $900.75 | $904.50 | $852.26 | $854.46 | 725,007 |
| 2/24/2026 | $885.00 | $909.79 | $881.50 | $896.88 | 450,856 |
| 2/23/2026 | $900.55 | $904.63 | $877.16 | $882.70 | 543,500 |
| 2/20/2026 | $882.95 | $909.92 | $880.34 | $909.11 | 491,477 |
| 2/19/2026 | $873.00 | $889.71 | $865.00 | $888.98 | 448,624 |
| 2/18/2026 | $863.26 | $881.52 | $854.64 | $880.18 | 414,258 |
| 2/17/2026 | $862.52 | $877.06 | $848.37 | $863.28 | 597,506 |
| 2/13/2026 | $867.26 | $883.97 | $858.69 | $869.57 | 587,133 |
| 2/12/2026 | $878.42 | $903.03 | $868.41 | $869.46 | 630,144 |
| 2/11/2026 | $882.38 | $898.24 | $868.35 | $873.83 | 750,603 |
| 2/10/2026 | $884.75 | $889.47 | $872.39 | $876.58 | 430,000 |
| 2/9/2026 | $896.45 | $908.19 | $874.17 | $876.52 | 663,300 |
| 2/6/2026 | $860.10 | $903.57 | $857.27 | $899.55 | 962,738 |
| 2/5/2026 | $831.65 | $855.00 | $826.24 | $847.77 | 972,476 |
| 2/4/2026 | $792.75 | $850.45 | $789.06 | $848.13 | 1.54M |
| 2/3/2026 | $785.76 | $798.87 | $775.67 | $792.75 | 954,226 |
| 2/2/2026 | $784.31 | $796.77 | $775.62 | $778.98 | 1.12M |
| 1/30/2026 | $780.12 | $803.30 | $775.00 | $782.06 | 1.04M |
| 1/29/2026 | $845.06 | $845.06 | $757.30 | $787.04 | 2.81M |
| 1/28/2026 | $911.78 | $915.49 | $900.02 | $903.19 | 612,500 |
| 1/27/2026 | $905.00 | $913.49 | $898.71 | $907.45 | 408,300 |
| 1/26/2026 | $922.00 | $922.96 | $909.74 | $911.16 | 445,732 |
| 1/23/2026 | $946.68 | $952.60 | $914.68 | $919.03 | 574,203 |
| 1/22/2026 | $949.79 | $961.19 | $949.32 | $956.01 | 585,906 |
| 1/21/2026 | $920.00 | $949.26 | $914.17 | $940.09 | 572,903 |
| 1/20/2026 | $904.84 | $917.44 | $896.76 | $910.55 | 574,417 |