|
Closing price on 5/18/2026
|
|
| Open |
148.00 |
| High |
148.00 |
| Low |
144.00 |
| Volume |
61,530 |
| Split-adjusted Price |
147.00 |
|
|
F88 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2026
|
-1.20 / -0.81%
|
148.00
|
148.00
|
144.00
|
147.00
|
145.30
|
147.00
|
61,530
|
|
|
5/15/2026
|
-0.50 / -0.34%
|
149.00
|
150.00
|
147.50
|
147.90
|
148.20
|
147.90
|
38,800
|
|
|
5/14/2026
|
+1.60 / +1.09%
|
147.20
|
150.50
|
146.00
|
149.00
|
148.40
|
149.00
|
51,500
|
|
|
5/13/2026
|
-3.20 / -2.13%
|
150.50
|
150.50
|
143.20
|
147.20
|
147.40
|
147.20
|
67,900
|
|
|
5/12/2026
|
-4.60 / -2.98%
|
154.60
|
154.60
|
149.30
|
150.00
|
150.40
|
150.00
|
40,400
|
|
|
5/11/2026
|
-6.70 / -4.25%
|
158.90
|
158.90
|
151.00
|
151.00
|
154.60
|
151.00
|
82,800
|
|
|
5/8/2026
|
+3.80 / +2.46%
|
154.50
|
161.00
|
153.00
|
158.00
|
157.70
|
158.00
|
57,300
|
|
|
5/7/2026
|
+1.10 / +0.72%
|
153.70
|
156.90
|
152.80
|
154.50
|
154.20
|
154.50
|
55,100
|
|
|
5/6/2026
|
+4.40 / +2.92%
|
150.80
|
155.00
|
148.00
|
154.90
|
153.40
|
154.90
|
33,000
|
|
|
5/5/2026
|
-8.00 / -5.04%
|
153.70
|
153.70
|
149.00
|
150.80
|
150.50
|
150.80
|
80,100
|
|
|
5/4/2026
|
-11.70 / -7.07%
|
164.00
|
166.90
|
153.00
|
153.70
|
158.80
|
153.70
|
110,100
|
|
|
4/29/2026
|
-1.50 / -0.91%
|
165.00
|
167.60
|
163.20
|
164.00
|
165.40
|
164.00
|
80,200
|
|
|
4/28/2026
|
+6.20 / +3.86%
|
160.10
|
168.40
|
160.00
|
166.90
|
165.50
|
166.90
|
132,100
|
|
|
4/24/2026
|
-2.10 / -1.30%
|
160.00
|
162.90
|
159.80
|
160.00
|
160.70
|
160.00
|
67,500
|
|
|
4/23/2026
|
-0.50 / -0.31%
|
160.80
|
170.00
|
158.40
|
159.90
|
162.10
|
159.90
|
159,900
|
|
|
4/22/2026
|
-5.50 / -3.32%
|
164.00
|
164.00
|
158.50
|
160.30
|
160.40
|
160.30
|
111,900
|
|
|
4/21/2026
|
+8.70 / +5.65%
|
160.00
|
170.00
|
158.80
|
162.80
|
165.80
|
162.80
|
198,500
|
|
|
4/20/2026
|
+15.70 / +10.88%
|
152.00
|
160.00
|
146.00
|
160.00
|
154.10
|
160.00
|
217,700
|
|
|
4/17/2026
|
+16.20 / +12.11%
|
134.00
|
153.00
|
134.00
|
150.00
|
144.30
|
150.00
|
292,100
|
|
|
4/16/2026
|
+0.10 / +0.07%
|
132.50
|
135.20
|
132.50
|
134.00
|
133.80
|
134.00
|
58,300
|
|
|
4/15/2026
|
+1.80 / +1.37%
|
131.80
|
136.10
|
131.80
|
133.00
|
133.90
|
133.00
|
63,500
|
|
|
4/14/2026
|
+1.40 / +1.07%
|
130.50
|
132.00
|
130.50
|
131.80
|
131.20
|
131.80
|
31,600
|
|
|
4/13/2026
|
-1.40 / -1.06%
|
130.00
|
131.60
|
129.10
|
130.60
|
130.40
|
130.60
|
43,900
|
|
|
4/10/2026
|
+0.90 / +0.69%
|
131.00
|
132.90
|
130.00
|
131.70
|
132.00
|
131.70
|
33,400
|
|
|
4/9/2026
|
-2.20 / -1.66%
|
132.70
|
132.70
|
130.00
|
130.10
|
130.80
|
130.10
|
49,000
|
|
|
4/8/2026
|
+3.40 / +2.63%
|
129.10
|
135.00
|
129.10
|
132.50
|
132.30
|
132.50
|
44,200
|
|
|
4/7/2026
|
0.00 / 0.00%
|
129.40
|
130.00
|
128.50
|
129.40
|
129.10
|
129.40
|
36,900
|
|
|
4/6/2026
|
-1.40 / -1.07%
|
131.40
|
131.40
|
128.00
|
130.00
|
129.40
|
130.00
|
23,100
|
|
|
4/3/2026
|
-2.30 / -1.72%
|
133.60
|
133.60
|
129.50
|
131.20
|
131.40
|
131.20
|
50,900
|
|
|
4/2/2026
|
-0.90 / -0.67%
|
134.70
|
134.90
|
132.50
|
134.00
|
133.50
|
134.00
|
45,000
|
|
|