| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2025 | $262.95 | $264.89 | $259.06 | $259.93 | 41,970,900 |
June 04 2025 | $258.06 | $265.43 | $257.59 | $261.08 | 31,473,900 |
June 03 2025 | $250.08 | $257.88 | $249.40 | $256.85 | 30,319,700 |
June 02 2025 | $243.25 | $249.99 | $243.22 | $248.71 | 19,121,833 |
May 30 2025 | $241.22 | $243.17 | $234.90 | $242.07 | 27,055,700 |
May 29 2025 | $245.91 | $246.07 | $237.40 | $241.97 | 20,768,000 |
May 28 2025 | $237.15 | $240.99 | $234.43 | $239.43 | 20,443,000 |
May 27 2025 | $232.87 | $236.48 | $231.13 | $235.65 | 17,941,700 |
May 23 2025 | $226.94 | $230.65 | $226.18 | $228.72 | 15,385,600 |
May 22 2025 | $228.34 | $233.69 | $227.43 | $230.53 | 14,340,200 |
May 21 2025 | $228.39 | $236.50 | $227.83 | $229.73 | 17,642,900 |
May 20 2025 | $226.49 | $231.77 | $226.34 | $231.68 | 11,787,200 |
May 19 2025 | $221.85 | $231.25 | $221.60 | $230.63 | 15,355,500 |
May 16 2025 | $232.32 | $232.64 | $226.39 | $228.61 | 23,094,600 |
May 15 2025 | $230.16 | $234.46 | $228.07 | $232.64 | 18,803,700 |
May 14 2025 | $230.23 | $233.50 | $228.35 | $232.12 | 19,751,400 |
May 13 2025 | $222.00 | $235.28 | $222.00 | $232.42 | 28,790,500 |
May 12 2025 | $219.49 | $221.80 | $215.88 | $221.58 | 25,437,700 |
May 09 2025 | $209.33 | $209.96 | $206.52 | $208.20 | 13,289,200 |
May 08 2025 | $208.00 | $211.16 | $203.69 | $207.77 | 18,460,900 |
May 07 2025 | $199.29 | $206.23 | $198.43 | $204.81 | 20,253,700 |
May 06 2025 | $196.44 | $201.91 | $195.94 | $200.09 | 16,348,800 |
May 05 2025 | $200.25 | $203.23 | $200.00 | $200.72 | 14,025,400 |
May 02 2025 | $203.90 | $205.68 | $201.08 | $203.64 | 17,766,800 |
May 01 2025 | $198.14 | $201.40 | $196.24 | $197.33 | 24,939,700 |
