| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $138.52 | $139.42 | $132.73 | $134.94 | 333,170,906 |
May 29 2025 | $142.05 | $143.29 | $137.72 | $139.00 | 370,615,188 |
May 28 2025 | $135.83 | $137.06 | $134.60 | $134.62 | 304,021,094 |
May 27 2025 | $133.96 | $135.47 | $133.12 | $135.31 | 192,953,594 |
May 23 2025 | $129.82 | $132.49 | $128.98 | $131.11 | 198,821,297 |
May 22 2025 | $132.04 | $134.06 | $131.37 | $132.64 | 187,344,000 |
May 21 2025 | $132.87 | $137.21 | $130.41 | $131.62 | 270,608,719 |
May 20 2025 | $134.10 | $134.39 | $132.43 | $134.19 | 161,514,203 |
May 19 2025 | $132.20 | $135.68 | $132.20 | $135.38 | 193,154,594 |
May 16 2025 | $136.03 | $136.16 | $133.27 | $135.21 | 226,542,500 |
May 15 2025 | $134.11 | $136.11 | $132.47 | $134.64 | 226,632,609 |
May 14 2025 | $133.01 | $135.25 | $131.50 | $135.15 | 281,180,812 |
May 13 2025 | $124.81 | $131.04 | $124.30 | $129.75 | 330,430,125 |
May 12 2025 | $121.80 | $122.83 | $120.11 | $122.83 | 225,023,297 |
May 09 2025 | $117.19 | $118.06 | $115.05 | $116.49 | 132,972,203 |
May 08 2025 | $118.08 | $118.51 | $115.69 | $117.21 | 198,428,094 |
May 07 2025 | $112.89 | $117.52 | $112.12 | $116.90 | 207,827,812 |
May 06 2025 | $111.32 | $114.58 | $110.67 | $113.38 | 158,525,594 |
May 05 2025 | $112.75 | $114.50 | $112.50 | $113.66 | 133,163,203 |
May 02 2025 | $114.02 | $115.24 | $113.21 | $114.34 | 190,194,797 |
May 01 2025 | $112.92 | $114.78 | $111.14 | $111.45 | 236,121,500 |