| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2025 | $166.78 | $167.41 | $165.90 | $166.85 | 6,222,859 |
June 02 2025 | $169.02 | $169.02 | $166.23 | $167.78 | 5,651,915 |
May 30 2025 | $168.75 | $170.99 | $168.60 | $169.89 | 12,585,200 |
May 29 2025 | $166.74 | $168.99 | $166.44 | $168.56 | 4,842,500 |
May 28 2025 | $167.65 | $168.84 | $167.06 | $167.36 | 5,385,900 |
May 27 2025 | $165.27 | $167.98 | $165.27 | $167.76 | 11,423,800 |
May 23 2025 | $164.83 | $166.22 | $163.48 | $165.86 | 5,349,800 |
May 22 2025 | $164.44 | $166.20 | $164.02 | $165.03 | 6,245,600 |
May 21 2025 | $164.82 | $166.37 | $164.62 | $165.43 | 6,424,200 |
May 20 2025 | $164.61 | $166.00 | $164.60 | $165.64 | 5,576,600 |
May 19 2025 | $163.47 | $165.15 | $163.41 | $164.77 | 8,119,900 |
May 16 2025 | $162.65 | $163.43 | $161.85 | $163.28 | 7,100,800 |
May 15 2025 | $159.59 | $162.91 | $158.70 | $162.41 | 8,727,300 |
May 14 2025 | $158.12 | $159.16 | $157.57 | $158.02 | 5,988,900 |
May 13 2025 | $160.02 | $160.72 | $157.36 | $158.73 | 7,780,800 |
May 12 2025 | $157.43 | $161.05 | $156.69 | $160.90 | 7,378,400 |
May 09 2025 | $158.02 | $159.13 | $157.41 | $157.66 | 6,453,200 |
May 08 2025 | $158.38 | $160.00 | $158.01 | $158.65 | 7,230,800 |
May 07 2025 | $159.02 | $160.05 | $158.54 | $159.29 | 6,430,000 |
May 06 2025 | $158.04 | $159.71 | $157.65 | $159.25 | 7,703,800 |
May 05 2025 | $160.89 | $160.91 | $158.02 | $158.83 | 7,576,200 |
May 02 2025 | $160.93 | $161.81 | $159.90 | $160.52 | 5,750,200 |
May 01 2025 | $160.66 | $161.35 | $159.05 | $159.98 | 6,792,800 |
April 30 2025 | $162.45 | $163.16 | $159.95 | $162.57 | 12,475,500 |
April 29 2025 | $161.29 | $162.39 | $159.20 | $162.26 | 8,266,200 |
