| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $196.09 | $198.07 | $195.48 | $196.14 | 17,539,765 |
May 27 2025 | $194.10 | $198.31 | $193.70 | $197.68 | 11,209,968 |
May 23 2025 | $192.02 | $192.80 | $190.03 | $191.98 | 9,394,700 |
May 22 2025 | $191.34 | $196.83 | $191.34 | $196.19 | 11,825,000 |
May 21 2025 | $193.10 | $195.27 | $190.53 | $191.76 | 7,375,700 |
May 20 2025 | $191.80 | $193.73 | $190.81 | $193.45 | 7,054,100 |
May 19 2025 | $189.00 | $193.50 | $188.81 | $193.50 | 10,144,400 |
May 16 2025 | $194.53 | $195.08 | $192.57 | $194.22 | 9,146,662 |
May 15 2025 | $193.10 | $194.49 | $191.63 | $194.22 | 10,241,765 |
May 14 2025 | $195.28 | $196.22 | $193.23 | $194.76 | 12,358,953 |
May 13 2025 | $187.72 | $194.28 | $187.72 | $193.99 | 19,996,036 |
May 12 2025 | $187.28 | $189.17 | $184.61 | $186.98 | 22,064,866 |
May 09 2025 | $179.80 | $180.46 | $176.47 | $176.52 | 11,582,800 |
May 08 2025 | $175.34 | $177.45 | $173.66 | $175.22 | 10,343,000 |
May 07 2025 | $174.10 | $175.98 | $171.37 | $174.54 | 9,682,500 |
May 06 2025 | $172.60 | $174.74 | $170.59 | $172.28 | 14,565,600 |
May 05 2025 | $179.00 | $180.08 | $176.25 | $176.40 | 14,618,900 |
May 02 2025 | $179.80 | $180.65 | $177.14 | $179.28 | 21,691,200 |
May 01 2025 | $172.80 | $174.78 | $170.95 | $172.72 | 22,670,600 |
April 30 2025 | $163.54 | $166.92 | $161.75 | $166.69 | 10,073,000 |
April 29 2025 | $164.38 | $166.00 | $163.50 | $164.48 | 9,830,100 |
