| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $271.29 | $274.75 | $269.64 | $270.64 | 54,749,600 |
May 28 2026 | $272.27 | $274.50 | $267.44 | $274.00 | 40,630,400 |
May 27 2026 | $266.15 | $272.41 | $265.70 | $271.85 | 40,061,900 |
May 26 2026 | $267.94 | $269.30 | $262.07 | $265.29 | 38,028,100 |
May 22 2026 | $268.66 | $269.79 | $266.24 | $266.32 | 27,535,500 |
May 21 2026 | $263.50 | $269.49 | $261.37 | $268.46 | 36,591,700 |
May 20 2026 | $260.05 | $265.58 | $259.53 | $265.01 | 34,933,200 |
May 19 2026 | $262.04 | $262.25 | $255.19 | $259.34 | 40,340,700 |
May 18 2026 | $263.87 | $268.85 | $262.53 | $264.86 | 33,690,800 |
May 15 2026 | $262.50 | $264.36 | $260.89 | $264.14 | 40,770,300 |
May 14 2026 | $269.15 | $270.78 | $266.63 | $267.22 | 31,338,400 |
May 13 2026 | $264.43 | $270.72 | $263.20 | $270.13 | 39,670,900 |
May 12 2026 | $266.71 | $267.65 | $262.63 | $265.82 | 36,776,200 |
May 11 2026 | $269.84 | $273.63 | $268.48 | $268.99 | 38,176,700 |
May 08 2026 | $271.63 | $274.00 | $269.95 | $272.68 | 34,732,700 |
May 07 2026 | $275.02 | $276.63 | $270.49 | $271.17 | 35,892,900 |
May 06 2026 | $272.89 | $277.80 | $272.21 | $274.99 | 44,552,000 |
May 05 2026 | $276.08 | $278.56 | $272.38 | $273.55 | 41,908,500 |
May 04 2026 | $268.80 | $276.10 | $268.80 | $272.05 | 49,083,700 |
May 01 2026 | $265.58 | $273.32 | $262.74 | $268.26 | 50,825,200 |