URI(URI)
URI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1165.00 | $1179.18 | $1159.14 | $1162.84 | 355,300 |
| 8/6/2026 | $1166.68 | $1174.07 | $1152.37 | $1162.66 | 472,198 |
| 8/5/2026 | $1151.00 | $1168.93 | $1146.28 | $1162.04 | 374,103 |
| 8/4/2026 | $1126.99 | $1151.20 | $1115.44 | $1150.13 | 597,720 |
| 8/3/2026 | $1080.13 | $1121.88 | $1076.00 | $1115.92 | 462,026 |
| 7/31/2026 | $1076.46 | $1089.00 | $1060.82 | $1079.26 | 381,251 |
| 7/30/2026 | $1070.94 | $1082.87 | $1052.32 | $1068.63 | 353,120 |
| 7/29/2026 | $1095.81 | $1096.31 | $1055.11 | $1055.11 | 625,257 |
| 7/28/2026 | $1135.32 | $1140.05 | $1087.23 | $1091.26 | 677,067 |
| 7/27/2026 | $1132.01 | $1138.74 | $1112.67 | $1127.91 | 474,431 |
| 7/24/2026 | $1131.80 | $1150.06 | $1124.36 | $1141.59 | 490,600 |
| 7/23/2026 | $1096.00 | $1177.67 | $1093.14 | $1139.71 | 1.20M |
| 7/22/2026 | $1017.23 | $1037.12 | $1006.34 | $1035.06 | 694,128 |
| 7/21/2026 | $1020.97 | $1023.61 | $994.86 | $1013.54 | 667,113 |
| 7/20/2026 | $1057.67 | $1057.67 | $1010.63 | $1012.71 | 523,078 |
| 7/17/2026 | $1060.65 | $1076.64 | $1041.71 | $1045.21 | 490,200 |
| 7/16/2026 | $1045.07 | $1076.50 | $1042.51 | $1071.82 | 344,865 |
| 7/15/2026 | $1066.56 | $1069.89 | $1035.00 | $1047.28 | 477,005 |
| 7/14/2026 | $1104.46 | $1106.00 | $1061.42 | $1065.83 | 433,772 |
| 7/13/2026 | $1097.05 | $1104.85 | $1080.83 | $1085.34 | 277,228 |
| 7/10/2026 | $1088.02 | $1110.65 | $1088.02 | $1095.55 | 278,500 |
| 7/9/2026 | $1077.33 | $1097.12 | $1077.33 | $1088.67 | 350,384 |
| 7/8/2026 | $1046.24 | $1075.02 | $1041.43 | $1071.49 | 418,334 |
| 7/7/2026 | $1092.05 | $1095.00 | $1042.71 | $1056.02 | 507,200 |
| 7/6/2026 | $1096.47 | $1105.01 | $1087.03 | $1099.68 | 292,800 |
| 7/2/2026 | $1125.58 | $1125.58 | $1084.92 | $1098.59 | 341,500 |
| 7/1/2026 | $1128.30 | $1142.00 | $1111.10 | $1111.76 | 311,800 |
| 6/30/2026 | $1128.43 | $1140.69 | $1120.01 | $1132.89 | 317,500 |
| 6/29/2026 | $1121.23 | $1129.25 | $1111.69 | $1122.67 | 350,281 |
| 6/26/2026 | $1137.14 | $1142.74 | $1114.71 | $1121.66 | 959,722 |
| 6/25/2026 | $1095.17 | $1143.69 | $1090.63 | $1139.51 | 759,707 |
| 6/24/2026 | $1073.76 | $1085.41 | $1065.82 | $1083.72 | 503,988 |
| 6/23/2026 | $1062.17 | $1075.33 | $1055.70 | $1063.14 | 447,042 |
| 6/22/2026 | $1077.00 | $1096.68 | $1074.90 | $1092.68 | 444,061 |
| 6/18/2026 | $1063.59 | $1091.90 | $1063.59 | $1076.81 | 846,539 |
| 6/17/2026 | $1070.13 | $1080.01 | $1048.71 | $1048.97 | 433,302 |
| 6/16/2026 | $1078.55 | $1087.22 | $1065.07 | $1069.81 | 434,900 |
| 6/15/2026 | $1086.07 | $1093.57 | $1075.92 | $1084.01 | 671,339 |
| 6/12/2026 | $1084.42 | $1087.32 | $1063.15 | $1074.24 | 450,500 |
| 6/11/2026 | $1065.01 | $1076.04 | $1045.92 | $1068.49 | 720,900 |
| 6/10/2026 | $1093.77 | $1097.39 | $1054.02 | $1056.35 | 575,300 |
| 6/9/2026 | $1087.95 | $1106.88 | $1070.00 | $1094.17 | 455,466 |
| 6/8/2026 | $1065.50 | $1093.97 | $1062.24 | $1084.05 | 454,100 |
| 6/5/2026 | $1080.00 | $1082.87 | $1053.85 | $1067.77 | 560,908 |
| 6/4/2026 | $1062.03 | $1091.23 | $1050.10 | $1084.62 | 581,416 |
| 6/3/2026 | $1004.41 | $1067.88 | $995.87 | $1056.58 | 860,200 |
| 6/2/2026 | $998.59 | $1015.00 | $993.48 | $994.82 | 321,891 |
| 6/1/2026 | $987.08 | $1001.66 | $974.21 | $997.82 | 502,400 |
| 5/29/2026 | $982.49 | $1004.89 | $977.65 | $995.67 | 573,522 |
| 5/28/2026 | $978.88 | $994.45 | $967.12 | $988.42 | 360,700 |
| 5/27/2026 | $969.73 | $989.97 | $965.00 | $988.24 | 478,650 |
| 5/26/2026 | $942.84 | $967.93 | $936.20 | $962.92 | 354,400 |
| 5/22/2026 | $935.96 | $947.81 | $930.69 | $938.62 | 339,349 |
| 5/21/2026 | $927.31 | $943.73 | $916.92 | $932.18 | 303,743 |
| 5/20/2026 | $936.57 | $945.46 | $921.40 | $936.27 | 618,300 |
| 5/19/2026 | $942.07 | $942.07 | $911.15 | $927.62 | 541,200 |
| 5/18/2026 | $955.43 | $967.59 | $939.82 | $944.57 | 572,543 |
| 5/15/2026 | $967.70 | $969.01 | $949.75 | $961.15 | 524,549 |
| 5/14/2026 | $943.27 | $976.19 | $943.27 | $972.96 | 384,877 |
| 5/13/2026 | $949.43 | $953.96 | $930.77 | $935.26 | 650,000 |
| 5/12/2026 | $947.00 | $967.36 | $931.50 | $955.76 | 732,433 |