| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $97.56 | $97.70 | $95.24 | $96.51 | 17,168,200 |
May 29 2025 | $100.15 | $101.16 | $98.11 | $98.29 | 15,202,300 |
May 28 2025 | $100.52 | $100.61 | $97.49 | $97.88 | 18,974,900 |
May 27 2025 | $98.22 | $103.20 | $97.32 | $102.98 | 51,047,400 |
May 23 2025 | $116.44 | $119.40 | $116.44 | $119.24 | 7,592,400 |
May 22 2025 | $116.00 | $120.00 | $115.47 | $119.80 | 6,344,400 |
May 21 2025 | $117.12 | $118.44 | $115.58 | $116.20 | 4,794,700 |
May 20 2025 | $117.94 | $119.96 | $116.33 | $117.38 | 4,983,600 |
May 19 2025 | $116.00 | $118.74 | $115.56 | $118.45 | 5,279,400 |
May 16 2025 | $119.16 | $119.51 | $117.50 | $117.61 | 4,361,000 |
May 15 2025 | $115.63 | $117.92 | $114.25 | $117.84 | 8,446,800 |
May 14 2025 | $121.84 | $122.99 | $117.27 | $118.89 | 6,947,400 |
May 13 2025 | $116.82 | $121.89 | $115.55 | $119.45 | 9,821,400 |
May 12 2025 | $117.46 | $120.09 | $116.01 | $116.38 | 15,852,800 |
May 09 2025 | $110.06 | $111.66 | $108.85 | $109.65 | 3,849,500 |
May 08 2025 | $110.13 | $111.30 | $109.39 | $109.90 | 4,612,000 |
May 07 2025 | $109.49 | $109.72 | $108.33 | $109.39 | 5,596,100 |
May 06 2025 | $109.85 | $112.56 | $109.76 | $111.32 | 4,666,900 |
May 05 2025 | $108.53 | $111.17 | $107.82 | $110.85 | 4,139,800 |
May 02 2025 | $109.90 | $111.61 | $109.09 | $110.92 | 9,152,600 |
May 01 2025 | $106.36 | $107.04 | $105.16 | $105.97 | 3,633,200 |
April 30 2025 | $102.93 | $105.68 | $102.81 | $105.57 | 5,047,500 |
April 29 2025 | $103.32 | $105.10 | $103.14 | $104.15 | 5,115,800 |
April 28 2025 | $103.66 | $105.17 | $101.89 | $103.09 | 4,638,334 |
April 25 2025 | $102.92 | $104.12 | $102.15 | $104.01 | 5,063,331 |
