| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2025 | $232.87 | $236.48 | $231.13 | $235.65 | 17,920,300 |
May 23 2025 | $226.94 | $230.65 | $226.18 | $228.72 | 15,380,600 |
May 22 2025 | $228.34 | $233.69 | $227.43 | $230.53 | 14,340,200 |
May 21 2025 | $228.39 | $236.50 | $227.83 | $229.73 | 17,642,900 |
May 20 2025 | $226.49 | $231.77 | $226.34 | $231.68 | 11,787,200 |
May 19 2025 | $221.85 | $231.25 | $221.60 | $230.63 | 15,355,500 |
May 16 2025 | $232.32 | $232.64 | $226.39 | $228.61 | 23,094,600 |
May 15 2025 | $230.16 | $234.46 | $228.07 | $232.64 | 18,803,700 |
May 14 2025 | $230.23 | $233.50 | $228.35 | $232.12 | 19,751,400 |
May 13 2025 | $222.00 | $235.28 | $222.00 | $232.42 | 28,790,500 |
May 12 2025 | $219.49 | $221.80 | $215.88 | $221.58 | 25,437,700 |
May 09 2025 | $209.33 | $209.96 | $206.52 | $208.20 | 13,289,200 |
May 08 2025 | $208.00 | $211.16 | $203.69 | $207.77 | 18,460,900 |
May 07 2025 | $199.29 | $206.23 | $198.43 | $204.81 | 20,253,700 |
May 06 2025 | $196.44 | $201.91 | $195.94 | $200.09 | 16,348,800 |
May 05 2025 | $200.25 | $203.23 | $200.00 | $200.72 | 14,025,400 |
May 02 2025 | $203.90 | $205.68 | $201.08 | $203.64 | 17,766,800 |
May 01 2025 | $198.14 | $201.40 | $196.24 | $197.33 | 24,939,700 |
April 30 2025 | $185.90 | $193.20 | $184.02 | $192.47 | 22,768,900 |
April 29 2025 | $191.72 | $193.25 | $190.10 | $191.17 | 14,630,000 |
April 28 2025 | $190.53 | $193.10 | $187.68 | $192.47 | 16,385,846 |
April 25 2025 | $186.92 | $193.37 | $186.89 | $192.31 | 21,242,342 |
April 24 2025 | $179.69 | $188.57 | $178.30 | $188.15 | 27,576,900 |
April 23 2025 | $177.78 | $180.45 | $175.82 | $176.91 | 24,380,470 |
April 22 2025 | $167.43 | $170.52 | $165.22 | $169.58 | 18,504,860 |
