| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $214.09 | $217.36 | $210.65 | $210.66 | 289,410,594 |
May 28 2026 | $210.79 | $215.03 | $210.74 | $213.76 | 143,996,000 |
May 27 2026 | $213.63 | $213.66 | $208.30 | $212.12 | 167,601,203 |
May 26 2026 | $216.05 | $217.68 | $211.52 | $214.37 | 187,202,594 |
May 22 2026 | $220.40 | $220.51 | $214.31 | $214.84 | 169,275,703 |
May 21 2026 | $221.78 | $226.88 | $217.43 | $219.01 | 203,381,797 |
May 20 2026 | $222.67 | $225.61 | $219.99 | $222.96 | 184,201,594 |
May 19 2026 | $219.12 | $223.97 | $217.41 | $220.11 | 140,948,188 |
May 18 2026 | $229.35 | $229.48 | $217.87 | $221.81 | 146,280,891 |
May 15 2026 | $229.24 | $230.97 | $223.73 | $224.81 | 180,977,594 |
May 14 2026 | $229.33 | $236.00 | $228.78 | $235.20 | 180,782,891 |
May 13 2026 | $224.42 | $227.32 | $221.06 | $225.32 | 150,405,406 |
May 12 2026 | $218.05 | $223.24 | $214.43 | $220.28 | 159,176,609 |
May 11 2026 | $213.55 | $221.79 | $213.40 | $218.94 | 160,685,797 |
May 08 2026 | $212.54 | $217.30 | $212.40 | $214.71 | 136,421,406 |
May 07 2026 | $207.86 | $213.71 | $206.03 | $211.02 | 168,307,906 |
May 06 2026 | $199.43 | $207.79 | $198.16 | $207.36 | 188,362,797 |
May 05 2026 | $198.85 | $199.78 | $195.58 | $196.05 | 113,406,602 |
May 04 2026 | $199.05 | $201.27 | $194.30 | $198.03 | 125,368,094 |
May 01 2026 | $200.82 | $202.54 | $196.67 | $198.00 | 128,647,000 |