|
Closing price on 6/2/2026
|
|
| Open |
173.00 |
| High |
179.80 |
| Low |
172.50 |
| Volume |
234,603 |
| Split-adjusted Price |
87.45 |
|
|
F88 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+4.80 / +2.82%
|
173.00
|
179.80
|
172.50
|
174.90
|
176.30
|
87.45
|
234,603
|
|
|
6/1/2026
|
+9.60 / +5.91%
|
163.00
|
178.00
|
162.00
|
172.00
|
170.10
|
86.00
|
475,000
|
|
|
5/29/2026
|
+2.30 / +1.44%
|
159.00
|
165.00
|
159.00
|
162.10
|
162.40
|
81.05
|
146,703
|
|
|
5/28/2026
|
+1.90 / +1.21%
|
156.00
|
163.00
|
156.00
|
159.00
|
159.80
|
79.50
|
116,400
|
|
|
5/27/2026
|
-1.50 / -0.95%
|
156.00
|
160.00
|
155.00
|
156.20
|
157.10
|
78.10
|
82,300
|
|
|
5/26/2026
|
+0.80 / +0.52%
|
158.00
|
160.00
|
155.40
|
156.00
|
157.70
|
78.00
|
54,400
|
|
|
5/25/2026
|
+9.00 / +6.13%
|
147.50
|
157.00
|
147.50
|
155.90
|
155.20
|
77.95
|
115,200
|
|
|
5/22/2026
|
-1.10 / -0.74%
|
147.90
|
147.90
|
146.30
|
146.80
|
146.90
|
73.40
|
20,600
|
|
|
5/21/2026
|
+1.10 / +0.75%
|
148.00
|
149.60
|
147.40
|
148.10
|
147.90
|
74.05
|
29,300
|
|
|
5/20/2026
|
-0.30 / -0.20%
|
149.10
|
149.50
|
144.50
|
148.80
|
147.00
|
74.40
|
50,400
|
|
|
5/19/2026
|
+1.70 / +1.17%
|
147.00
|
154.90
|
146.00
|
147.00
|
149.10
|
73.50
|
138,900
|
|
|
5/18/2026
|
-1.20 / -0.81%
|
148.00
|
148.00
|
144.00
|
147.00
|
145.30
|
73.50
|
61,530
|
|
|
5/15/2026
|
-0.50 / -0.34%
|
149.00
|
150.00
|
147.50
|
147.90
|
148.20
|
73.95
|
38,800
|
|
|
5/14/2026
|
+1.60 / +1.09%
|
147.20
|
150.50
|
146.00
|
149.00
|
148.40
|
74.50
|
51,500
|
|
|
5/13/2026
|
-3.20 / -2.13%
|
150.50
|
150.50
|
143.20
|
147.20
|
147.40
|
73.60
|
67,900
|
|
|
5/12/2026
|
-4.60 / -2.98%
|
154.60
|
154.60
|
149.30
|
150.00
|
150.40
|
75.00
|
40,400
|
|
|
5/11/2026
|
-6.70 / -4.25%
|
158.90
|
158.90
|
151.00
|
151.00
|
154.60
|
75.50
|
82,800
|
|
|
5/8/2026
|
+3.80 / +2.46%
|
154.50
|
161.00
|
153.00
|
158.00
|
157.70
|
79.00
|
57,300
|
|
|
5/7/2026
|
+1.10 / +0.72%
|
153.70
|
156.90
|
152.80
|
154.50
|
154.20
|
77.25
|
55,100
|
|
|
5/6/2026
|
+4.40 / +2.92%
|
150.80
|
155.00
|
148.00
|
154.90
|
153.40
|
77.45
|
33,000
|
|
|
5/5/2026
|
-8.00 / -5.04%
|
153.70
|
153.70
|
149.00
|
150.80
|
150.50
|
75.40
|
80,100
|
|
|
5/4/2026
|
-11.70 / -7.07%
|
164.00
|
166.90
|
153.00
|
153.70
|
158.80
|
76.85
|
110,100
|
|
|
4/29/2026
|
-1.50 / -0.91%
|
165.00
|
167.60
|
163.20
|
164.00
|
165.40
|
82.00
|
80,200
|
|
|
4/28/2026
|
+6.20 / +3.86%
|
160.10
|
168.40
|
160.00
|
166.90
|
165.50
|
83.45
|
132,100
|
|
|
4/24/2026
|
-2.10 / -1.30%
|
160.00
|
162.90
|
159.80
|
160.00
|
160.70
|
80.00
|
67,500
|
|
|
4/23/2026
|
-0.50 / -0.31%
|
160.80
|
170.00
|
158.40
|
159.90
|
162.10
|
79.95
|
159,900
|
|
|
4/22/2026
|
-5.50 / -3.32%
|
164.00
|
164.00
|
158.50
|
160.30
|
160.40
|
80.15
|
111,900
|
|
|
4/21/2026
|
+8.70 / +5.65%
|
160.00
|
170.00
|
158.80
|
162.80
|
165.80
|
81.40
|
198,500
|
|
|
4/20/2026
|
+15.70 / +10.88%
|
152.00
|
160.00
|
146.00
|
160.00
|
154.10
|
80.00
|
217,700
|
|
|
4/17/2026
|
+16.20 / +12.11%
|
134.00
|
153.00
|
134.00
|
150.00
|
144.30
|
75.00
|
292,100
|
|
|