| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $558.12 | $562.20 | $556.66 | $558.67 | 226,500 |
May 22 2025 | $559.52 | $566.80 | $556.44 | $563.88 | 435,600 |
May 21 2025 | $567.91 | $570.68 | $559.46 | $560.10 | 509,400 |
May 20 2025 | $569.29 | $574.18 | $567.29 | $571.21 | 508,000 |
May 19 2025 | $568.06 | $575.05 | $567.79 | $572.65 | 284,000 |
May 16 2025 | $574.71 | $578.43 | $567.82 | $572.22 | 786,900 |
May 15 2025 | $563.91 | $574.97 | $563.91 | $573.61 | 608,300 |
May 14 2025 | $562.90 | $565.96 | $559.81 | $564.81 | 445,200 |
May 13 2025 | $567.35 | $572.74 | $560.53 | $562.11 | 512,800 |
May 12 2025 | $567.84 | $568.19 | $556.66 | $567.19 | 431,600 |
May 09 2025 | $557.51 | $559.37 | $552.98 | $554.82 | 379,900 |
May 08 2025 | $552.56 | $561.41 | $551.19 | $556.23 | 526,100 |
May 07 2025 | $543.88 | $552.58 | $543.88 | $550.94 | 339,800 |
May 06 2025 | $543.86 | $549.19 | $540.69 | $543.46 | 438,300 |
May 05 2025 | $550.64 | $556.11 | $547.77 | $548.69 | 328,400 |
May 02 2025 | $552.77 | $556.97 | $548.93 | $554.08 | 389,900 |
May 01 2025 | $541.30 | $550.56 | $537.98 | $544.36 | 430,400 |
April 30 2025 | $535.31 | $544.82 | $529.61 | $543.40 | 600,800 |
April 29 2025 | $534.85 | $541.20 | $529.75 | $538.77 | 350,500 |
April 28 2025 | $533.01 | $537.51 | $527.77 | $533.28 | 433,200 |
April 25 2025 | $531.30 | $536.07 | $527.02 | $533.69 | 504,500 |
April 24 2025 | $534.23 | $536.75 | $527.35 | $528.94 | 689,700 |
April 23 2025 | $546.50 | $558.24 | $530.13 | $531.74 | 940,900 |
April 22 2025 | $520.02 | $538.92 | $514.67 | $536.80 | 818,200 |
April 21 2025 | $537.58 | $540.98 | $524.13 | $531.81 | 917,300 |
