| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2025 | $139.42 | $140.63 | $137.33 | $137.37 | 8,735,619 |
June 03 2025 | $137.65 | $140.59 | $136.60 | $139.55 | 9,001,305 |
June 02 2025 | $138.49 | $138.69 | $136.43 | $137.84 | 9,076,639 |
May 30 2025 | $136.88 | $137.45 | $135.21 | $136.70 | 12,858,865 |
May 29 2025 | $136.50 | $137.94 | $136.10 | $137.91 | 7,556,199 |
May 28 2025 | $138.78 | $138.79 | $135.66 | $136.02 | 6,876,282 |
May 27 2025 | $137.38 | $137.97 | $136.41 | $137.83 | 8,348,877 |
May 23 2025 | $134.39 | $136.79 | $134.06 | $136.54 | 7,025,946 |
May 22 2025 | $134.99 | $135.99 | $133.77 | $135.29 | 8,877,579 |
May 21 2025 | $136.62 | $137.13 | $135.49 | $135.56 | 9,073,206 |
May 20 2025 | $138.29 | $138.75 | $137.03 | $137.27 | 6,503,930 |
May 19 2025 | $139.47 | $139.52 | $137.12 | $138.49 | 7,713,568 |
May 16 2025 | $140.98 | $141.28 | $139.01 | $140.39 | 8,200,100 |
May 15 2025 | $138.32 | $140.75 | $137.83 | $140.55 | 7,545,400 |
May 14 2025 | $140.05 | $140.52 | $139.04 | $139.97 | 6,453,600 |
May 13 2025 | $139.83 | $141.51 | $139.22 | $140.64 | 8,536,800 |
May 12 2025 | $140.74 | $141.98 | $138.88 | $139.92 | 8,028,200 |
May 09 2025 | $137.23 | $137.69 | $136.04 | $136.82 | 5,965,700 |
May 08 2025 | $135.05 | $137.22 | $134.83 | $135.39 | 8,669,300 |
May 07 2025 | $134.43 | $134.66 | $133.00 | $134.16 | 8,422,100 |
May 06 2025 | $134.71 | $135.66 | $133.41 | $133.97 | 9,916,200 |
May 05 2025 | $135.12 | $135.35 | $133.55 | $133.87 | 9,665,000 |
May 02 2025 | $136.22 | $138.10 | $133.66 | $136.83 | 12,393,200 |
May 01 2025 | $133.79 | $136.29 | $133.49 | $134.62 | 10,199,800 |
April 30 2025 | $136.34 | $136.49 | $132.53 | $134.42 | 13,858,000 |
