| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $385.01 | $385.01 | $378.23 | $380.11 | 44,415,800 |
May 28 2026 | $387.77 | $391.64 | $384.93 | $389.90 | 24,357,500 |
May 27 2026 | $386.44 | $393.64 | $385.67 | $388.60 | 23,087,300 |
May 26 2026 | $384.28 | $389.03 | $382.37 | $388.65 | 27,747,400 |
May 22 2026 | $387.12 | $388.51 | $381.54 | $382.74 | 20,442,100 |
May 21 2026 | $385.47 | $392.27 | $382.79 | $387.43 | 24,852,800 |
May 20 2026 | $387.47 | $393.62 | $382.67 | $388.68 | 31,744,400 |
May 19 2026 | $396.72 | $396.91 | $385.88 | $387.43 | 39,545,700 |
May 18 2026 | $395.45 | $408.37 | $394.29 | $396.70 | 26,837,200 |
May 15 2026 | $396.08 | $399.30 | $392.95 | $396.54 | 20,309,700 |
May 14 2026 | $397.04 | $402.69 | $395.60 | $400.83 | 21,136,700 |
May 13 2026 | $385.37 | $403.46 | $384.77 | $402.38 | 28,144,600 |
May 12 2026 | $387.11 | $388.29 | $382.54 | $387.12 | 26,017,500 |
May 11 2026 | $393.42 | $397.20 | $388.24 | $388.41 | 30,753,700 |
May 08 2026 | $396.76 | $401.76 | $396.12 | $400.56 | 21,461,800 |
May 07 2026 | $399.68 | $399.86 | $392.45 | $397.75 | 24,433,500 |
May 06 2026 | $394.01 | $399.61 | $392.53 | $397.80 | 31,308,500 |
May 05 2026 | $386.00 | $392.59 | $383.79 | $388.20 | 23,878,600 |
May 04 2026 | $385.40 | $387.15 | $379.56 | $383.02 | 26,298,600 |
May 01 2026 | $381.40 | $386.53 | $378.82 | $385.46 | 30,105,200 |