Q · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $141.04 | $146.08 | $137.00 | $141.67 | +6.28% | 3.11M |
| Aug 3, 2026 | $128.86 | $135.18 | $128.71 | $133.30 | +1.62% | 2.64M |
| Jul 31, 2026 | $135.36 | $137.73 | $128.76 | $131.18 | +0.51% | 1.70M |
| Jul 30, 2026 | $129.49 | $134.66 | $129.04 | $130.52 | +5.78% | 3.34M |
| Jul 29, 2026 | $127.55 | $129.14 | $122.67 | $123.39 | -3.52% | 3.30M |
| Jul 28, 2026 | $127.18 | $128.88 | $123.72 | $127.89 | -3.82% | 3.08M |
| Jul 27, 2026 | $136.00 | $136.07 | $128.67 | $132.97 | -1.55% | 1.64M |
| Jul 24, 2026 | $137.50 | $139.71 | $134.09 | $135.06 | -2.60% | 1.63M |
| Jul 23, 2026 | $137.02 | $140.25 | $135.89 | $138.66 | -0.06% | 1.04M |
| Jul 22, 2026 | $136.15 | $140.63 | $136.15 | $138.74 | -0.03% | 1.03M |
| Jul 21, 2026 | $138.92 | $140.09 | $136.50 | $138.78 | +3.12% | 1.27M |
| Jul 20, 2026 | $138.61 | $139.80 | $134.26 | $134.58 | -1.30% | 1.17M |
| Jul 17, 2026 | $130.45 | $139.87 | $129.09 | $136.35 | +0.65% | 2.24M |
| Jul 16, 2026 | $136.85 | $138.66 | $134.10 | $135.47 | -3.39% | 2.30M |
| Jul 15, 2026 | $143.62 | $145.82 | $133.51 | $140.23 | -1.02% | 1.73M |
| Jul 14, 2026 | $145.80 | $147.88 | $140.01 | $141.67 | +0.49% | 1.57M |
| Jul 13, 2026 | $140.71 | $143.60 | $138.75 | $140.98 | -1.96% | 1.61M |
| Jul 10, 2026 | $141.19 | $145.36 | $139.70 | $143.80 | +0.24% | 1.23M |
| Jul 9, 2026 | $149.10 | $150.56 | $143.03 | $143.46 | +0.91% | 1.57M |
| Jul 8, 2026 | $139.74 | $144.49 | $137.90 | $142.17 | +1.16% | 1.93M |
| Jul 7, 2026 | $140.17 | $142.75 | $134.67 | $140.54 | -4.19% | 2.53M |
| Jul 6, 2026 | $147.99 | $152.89 | $145.54 | $146.68 | +3.48% | 1.95M |
| Jul 2, 2026 | $153.74 | $156.60 | $139.39 | $141.75 | -7.58% | 2.82M |
| Jul 1, 2026 | $158.85 | $162.69 | $152.97 | $153.37 | -6.09% | 1.58M |
| Jun 30, 2026 | $158.05 | $165.23 | $158.00 | $163.31 | +3.21% | 2.57M |
| Jun 29, 2026 | $158.00 | $161.45 | $149.29 | $158.23 | +0.02% | 3.86M |
| Jun 26, 2026 | $161.23 | $162.52 | $155.50 | $158.20 | -5.55% | 1.91M |
| Jun 25, 2026 | $166.00 | $170.00 | $159.40 | $167.49 | +5.52% | 1.36M |
| Jun 24, 2026 | $162.16 | $165.59 | $156.16 | $158.73 | -1.53% | 1.78M |
| Jun 23, 2026 | $163.98 | $167.13 | $160.08 | $161.19 | -8.23% | 2.42M |
| Jun 22, 2026 | $174.96 | $177.28 | $170.37 | $175.64 | +3.94% | 4.09M |
| Jun 18, 2026 | $160.45 | $170.07 | $159.50 | $168.98 | +7.82% | 5.67M |
| Jun 17, 2026 | $156.20 | $162.85 | $156.20 | $156.72 | +2.94% | 2.26M |
| Jun 16, 2026 | $159.44 | $160.54 | $152.17 | $152.24 | -5.45% | 1.36M |
| Jun 15, 2026 | $157.40 | $161.83 | $153.75 | $161.02 | +6.88% | 1.64M |
| Jun 12, 2026 | $148.86 | $152.49 | $147.02 | $150.65 | +1.03% | 1.35M |
| Jun 11, 2026 | $143.75 | $150.12 | $141.84 | $149.12 | +6.71% | 1.48M |
| Jun 10, 2026 | $141.67 | $146.28 | $137.60 | $139.74 | -3.43% | 1.92M |
| Jun 9, 2026 | $146.97 | $150.96 | $135.20 | $144.70 | +0.17% | 1.68M |
| Jun 8, 2026 | $146.65 | $146.81 | $141.91 | $144.45 | +1.69% | 1.38M |
| Jun 5, 2026 | $150.00 | $150.26 | $141.47 | $142.05 | -8.24% | 1.86M |
| Jun 4, 2026 | $151.43 | $156.89 | $150.10 | $154.80 | -0.13% | 1.26M |
| Jun 3, 2026 | $155.61 | $159.33 | $154.95 | $155.00 | -0.48% | 1.73M |
| Jun 2, 2026 | $153.37 | $156.64 | $152.42 | $155.74 | +2.51% | 2.46M |
| Jun 1, 2026 | $152.10 | $154.50 | $148.92 | $151.92 | -2.62% | 2.21M |
| May 29, 2026 | $159.00 | $160.95 | $154.50 | $156.00 | -1.86% | 2.50M |
| May 28, 2026 | $160.00 | $160.50 | $155.95 | $158.96 | -0.09% | 1.40M |
| May 27, 2026 | $166.51 | $167.06 | $157.00 | $159.11 | -3.32% | 1.70M |
| May 26, 2026 | $161.38 | $165.25 | $159.00 | $164.57 | +4.87% | 1.58M |
| May 22, 2026 | $155.00 | $157.74 | $153.29 | $156.93 | +2.73% | 1.57M |
| May 21, 2026 | $152.84 | $153.88 | $150.23 | $152.76 | -0.18% | 1.45M |
| May 20, 2026 | $149.09 | $154.36 | $148.00 | $153.04 | +5.37% | 1.54M |
| May 19, 2026 | $144.30 | $147.55 | $141.57 | $145.24 | -2.54% | 1.62M |
| May 18, 2026 | $157.98 | $158.01 | $145.57 | $149.03 | -5.22% | 2.18M |
| May 15, 2026 | $157.35 | $159.09 | $154.52 | $157.23 | -4.20% | 1.68M |
| May 14, 2026 | $163.60 | $165.57 | $160.89 | $164.12 | +1.30% | 2.16M |
| May 13, 2026 | $170.72 | $171.52 | $160.22 | $162.02 | -3.77% | 2.66M |
| May 12, 2026 | $161.05 | $168.52 | $153.46 | $168.36 | +9.87% | 4.43M |
| May 11, 2026 | $147.80 | $156.53 | $147.41 | $153.24 | +4.01% | 3.34M |
| May 8, 2026 | $147.78 | $149.31 | $145.56 | $147.33 | — | 2.01M |
