| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $459.72 | $461.68 | $455.54 | $460.36 | 34,760,500 |
May 29 2025 | $461.51 | $461.72 | $455.31 | $458.68 | 13,905,997 |
May 28 2025 | $461.22 | $462.52 | $456.94 | $457.36 | 16,766,505 |
May 27 2025 | $456.48 | $460.95 | $456.12 | $460.69 | 20,871,931 |
May 23 2025 | $449.98 | $453.69 | $448.91 | $450.18 | 16,876,000 |
May 22 2025 | $454.95 | $460.25 | $453.90 | $454.86 | 18,025,600 |
May 21 2025 | $454.57 | $457.78 | $451.81 | $452.57 | 19,216,900 |
May 20 2025 | $455.59 | $458.34 | $454.32 | $458.17 | 15,441,800 |
May 19 2025 | $450.88 | $459.59 | $450.80 | $458.87 | 21,336,500 |
May 16 2025 | $452.05 | $454.36 | $448.73 | $454.27 | 23,849,800 |
May 15 2025 | $450.77 | $456.19 | $450.43 | $453.13 | 21,992,300 |
May 14 2025 | $447.32 | $453.07 | $447.32 | $452.11 | 19,902,800 |
May 13 2025 | $446.96 | $449.84 | $444.54 | $448.32 | 23,618,800 |
May 12 2025 | $445.12 | $448.55 | $438.97 | $448.44 | 22,821,900 |
May 09 2025 | $439.19 | $439.93 | $435.08 | $437.93 | 15,324,200 |
May 08 2025 | $437.13 | $442.86 | $434.86 | $437.37 | 23,491,300 |
May 07 2025 | $433.05 | $437.32 | $430.32 | $432.56 | 23,295,300 |
May 06 2025 | $431.41 | $436.93 | $430.38 | $432.52 | 15,104,200 |
May 05 2025 | $432.08 | $438.69 | $431.32 | $435.37 | 20,136,100 |
May 02 2025 | $430.95 | $438.63 | $429.20 | $434.48 | 30,757,400 |
May 01 2025 | $430.32 | $436.19 | $424.12 | $424.62 | 58,938,100 |
April 30 2025 | $389.58 | $395.93 | $383.74 | $394.54 | 36,461,100 |
April 29 2025 | $390.58 | $394.38 | $389.66 | $393.32 | 14,974,000 |
April 28 2025 | $391.24 | $392.02 | $385.93 | $390.44 | 16,579,400 |
April 25 2025 | $386.29 | $391.44 | $383.90 | $391.13 | 18,973,200 |
