SO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $92.09 | $93.54 | $91.25 | $93.25 | +0.33% | 11.14M |
| Aug 3, 2026 | $92.91 | $95.31 | $92.71 | $92.94 | -1.69% | 8.96M |
| Jul 31, 2026 | $93.89 | $95.27 | $93.23 | $94.54 | +0.21% | 5.58M |
| Jul 30, 2026 | $97.20 | $97.31 | $93.72 | $94.34 | -1.78% | 6.39M |
| Jul 29, 2026 | $97.29 | $97.65 | $95.70 | $96.05 | -0.75% | 5.29M |
| Jul 28, 2026 | $97.29 | $98.86 | $96.78 | $96.78 | +0.31% | 5.49M |
| Jul 27, 2026 | $96.85 | $98.06 | $96.30 | $96.48 | -0.79% | 4.64M |
| Jul 24, 2026 | $97.01 | $97.95 | $96.63 | $97.25 | +0.67% | 4.84M |
| Jul 23, 2026 | $95.01 | $96.67 | $94.84 | $96.60 | +0.84% | 4.47M |
| Jul 22, 2026 | $94.81 | $95.85 | $94.40 | $95.80 | +2.08% | 4.51M |
| Jul 21, 2026 | $94.01 | $94.44 | $93.21 | $93.85 | -0.65% | 4.62M |
| Jul 20, 2026 | $95.77 | $96.38 | $94.45 | $94.46 | -0.88% | 4.96M |
| Jul 17, 2026 | $97.30 | $98.34 | $95.14 | $95.30 | -0.80% | 4.93M |
| Jul 16, 2026 | $94.78 | $96.14 | $94.78 | $96.07 | +1.55% | 3.66M |
| Jul 15, 2026 | $95.72 | $96.40 | $94.46 | $94.60 | -1.42% | 3.30M |
| Jul 14, 2026 | $96.85 | $97.25 | $95.74 | $95.96 | -0.53% | 2.63M |
| Jul 13, 2026 | $95.80 | $96.95 | $95.62 | $96.47 | +0.90% | 2.84M |
| Jul 10, 2026 | $95.24 | $95.93 | $95.12 | $95.61 | +0.46% | 3.10M |
| Jul 9, 2026 | $96.43 | $96.68 | $94.89 | $95.17 | -1.26% | 3.84M |
| Jul 8, 2026 | $97.44 | $97.62 | $96.00 | $96.38 | -0.94% | 5.61M |
| Jul 7, 2026 | $96.92 | $99.26 | $96.82 | $97.29 | +1.35% | 7.16M |
| Jul 6, 2026 | $97.34 | $97.73 | $95.77 | $95.99 | -2.03% | 4.92M |
| Jul 2, 2026 | $95.74 | $97.98 | $95.38 | $97.98 | +3.01% | 5.28M |
| Jul 1, 2026 | $95.88 | $96.02 | $95.08 | $95.12 | -0.62% | 4.68M |
| Jun 30, 2026 | $96.20 | $96.65 | $95.36 | $95.71 | -1.07% | 6.91M |
| Jun 29, 2026 | $97.01 | $97.52 | $96.48 | $96.75 | -0.42% | 4.57M |
| Jun 26, 2026 | $96.64 | $97.22 | $96.10 | $97.16 | +1.30% | 8.93M |
| Jun 25, 2026 | $95.73 | $96.87 | $95.22 | $95.91 | +0.14% | 7.24M |
| Jun 24, 2026 | $95.23 | $95.92 | $94.44 | $95.78 | +0.90% | 7.48M |
| Jun 23, 2026 | $94.28 | $95.11 | $93.50 | $94.93 | +1.61% | 7.59M |
| Jun 22, 2026 | $93.06 | $94.09 | $92.89 | $93.43 | +0.37% | 7.25M |
| Jun 18, 2026 | $92.50 | $94.26 | $92.44 | $93.09 | +0.61% | 20.35M |
| Jun 17, 2026 | $93.88 | $94.64 | $92.31 | $92.53 | -1.89% | 7.13M |
| Jun 16, 2026 | $93.90 | $95.29 | $93.71 | $94.31 | +0.52% | 5.58M |
| Jun 15, 2026 | $93.38 | $94.75 | $92.75 | $93.82 | -0.19% | 6.93M |
| Jun 12, 2026 | $93.59 | $94.68 | $93.23 | $94.00 | +0.78% | 8.75M |
| Jun 11, 2026 | $94.55 | $95.06 | $93.21 | $93.27 | -0.80% | 4.76M |
| Jun 10, 2026 | $93.61 | $94.50 | $92.78 | $94.02 | +1.15% | 5.86M |
| Jun 9, 2026 | $91.39 | $93.36 | $90.92 | $92.95 | +1.83% | 6.26M |
| Jun 8, 2026 | $92.26 | $92.78 | $90.94 | $91.28 | -1.43% | 5.81M |
| Jun 5, 2026 | $92.14 | $93.57 | $91.96 | $92.60 | +1.07% | 5.62M |
| Jun 4, 2026 | $91.13 | $91.93 | $89.94 | $91.62 | +1.25% | 4.46M |
| Jun 3, 2026 | $90.60 | $92.41 | $90.19 | $90.49 | -0.02% | 6.64M |
| Jun 2, 2026 | $89.34 | $90.64 | $89.07 | $90.51 | +1.66% | 5.76M |
| Jun 1, 2026 | $91.27 | $91.56 | $89.02 | $89.03 | -3.28% | 8.50M |
| May 29, 2026 | $92.50 | $92.60 | $91.35 | $92.05 | -0.51% | 9.75M |
| May 28, 2026 | $93.73 | $94.25 | $92.42 | $92.52 | -1.30% | 3.65M |
| May 27, 2026 | $93.79 | $94.60 | $93.46 | $93.74 | -0.37% | 3.38M |
| May 26, 2026 | $94.80 | $94.80 | $93.75 | $94.09 | -0.49% | 4.17M |
| May 22, 2026 | $94.49 | $94.80 | $93.77 | $94.55 | +0.33% | 3.40M |
| May 21, 2026 | $93.56 | $94.41 | $93.19 | $94.24 | +0.66% | 3.74M |
| May 20, 2026 | $94.51 | $94.66 | $93.53 | $93.62 | -0.55% | 5.31M |
| May 19, 2026 | $93.56 | $94.95 | $93.17 | $94.14 | +0.46% | 8.41M |
| May 18, 2026 | $92.23 | $93.97 | $92.15 | $93.71 | +1.25% | 6.78M |
| May 15, 2026 | $93.59 | $93.92 | $92.34 | $92.55 | -1.21% | 7.82M |
| May 14, 2026 | $93.11 | $93.69 | $92.81 | $93.68 | +0.58% | 4.79M |
| May 13, 2026 | $92.84 | $93.18 | $92.14 | $93.14 | -0.35% | 4.94M |
| May 12, 2026 | $93.21 | $93.83 | $92.44 | $93.47 | +0.40% | 4.51M |
| May 11, 2026 | $92.26 | $93.53 | $91.94 | $93.10 | +1.42% | 4.43M |
| May 8, 2026 | $92.50 | $93.00 | $91.61 | $91.80 | — | 4.47M |