| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $725.22 | $729.99 | $714.74 | $719.39 | 2,948,772 |
May 27 2025 | $717.03 | $731.31 | $714.33 | $725.22 | 3,792,652 |
May 23 2025 | $710.00 | $719.64 | $709.00 | $713.71 | 2,635,706 |
May 22 2025 | $717.10 | $722.19 | $711.55 | $715.20 | 4,249,900 |
May 21 2025 | $747.05 | $750.52 | $723.97 | $724.95 | 4,059,969 |
May 20 2025 | $756.00 | $763.50 | $743.00 | $747.01 | 3,873,473 |
May 19 2025 | $753.00 | $758.72 | $747.56 | $755.11 | 4,062,745 |
May 16 2025 | $740.00 | $758.87 | $738.00 | $757.39 | 4,645,100 |
May 15 2025 | $724.22 | $737.17 | $710.75 | $731.79 | 5,212,900 |
May 14 2025 | $747.71 | $757.95 | $712.57 | $714.10 | 7,558,500 |
May 13 2025 | $754.00 | $757.95 | $739.33 | $744.53 | 4,523,900 |
May 12 2025 | $726.38 | $763.76 | $720.70 | $754.02 | 9,176,100 |
May 09 2025 | $750.47 | $760.45 | $731.50 | $733.07 | 4,072,600 |
May 08 2025 | $763.44 | $768.41 | $737.57 | $749.91 | 6,162,000 |
May 07 2025 | $778.90 | $782.74 | $770.68 | $775.13 | 3,807,800 |
May 06 2025 | $815.22 | $816.75 | $768.77 | $773.53 | 5,982,000 |
May 05 2025 | $815.33 | $827.94 | $810.37 | $819.78 | 2,889,600 |
May 02 2025 | $823.43 | $829.83 | $805.94 | $821.94 | 6,059,400 |
May 01 2025 | $842.27 | $849.19 | $790.45 | $792.48 | 12,601,100 |
April 30 2025 | $886.38 | $900.65 | $880.32 | $897.11 | 4,374,100 |
April 29 2025 | $875.90 | $890.64 | $872.24 | $883.39 | 2,454,400 |
April 28 2025 | $868.66 | $880.45 | $862.64 | $875.50 | 3,457,600 |
April 25 2025 | $857.90 | $883.77 | $849.33 | $882.73 | 3,398,900 |
April 24 2025 | $834.29 | $860.49 | $827.51 | $857.97 | 2,939,500 |
April 23 2025 | $835.25 | $844.28 | $816.97 | $827.72 | 2,714,600 |
