| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $477.54 | $478.98 | $469.00 | $469.98 | 956,931 |
May 27 2025 | $470.80 | $476.85 | $468.66 | $476.85 | 1,548,007 |
May 23 2025 | $467.96 | $469.55 | $465.56 | $468.88 | 866,694 |
May 22 2025 | $468.79 | $472.87 | $467.12 | $470.45 | 885,138 |
May 21 2025 | $480.84 | $480.93 | $470.05 | $470.28 | 1,435,110 |
May 20 2025 | $471.23 | $477.10 | $470.89 | $475.82 | 1,058,518 |
May 19 2025 | $469.41 | $474.44 | $467.78 | $473.06 | 1,200,022 |
May 16 2025 | $466.21 | $468.49 | $462.66 | $468.32 | 1,319,200 |
May 15 2025 | $458.97 | $465.41 | $455.03 | $465.14 | 1,758,700 |
May 14 2025 | $460.84 | $461.80 | $445.06 | $449.18 | 2,129,700 |
May 13 2025 | $472.81 | $472.81 | $459.14 | $459.83 | 1,859,400 |
May 12 2025 | $473.50 | $475.69 | $465.78 | $473.16 | 1,364,500 |
May 09 2025 | $475.27 | $476.63 | $468.08 | $473.52 | 978,800 |
May 08 2025 | $473.00 | $479.00 | $471.73 | $474.53 | 1,093,100 |
May 07 2025 | $468.40 | $474.90 | $467.06 | $471.32 | 1,204,400 |
May 06 2025 | $469.77 | $471.16 | $463.46 | $468.21 | 1,135,400 |
May 05 2025 | $474.00 | $474.49 | $469.34 | $471.56 | 1,150,200 |
May 02 2025 | $484.75 | $491.07 | $467.51 | $472.80 | 2,090,500 |
May 01 2025 | $476.00 | $479.45 | $473.00 | $477.72 | 986,400 |
April 30 2025 | $478.27 | $478.61 | $471.13 | $477.75 | 1,095,000 |
April 29 2025 | $475.98 | $479.30 | $473.35 | $475.88 | 897,100 |
