| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2025 | $126.89 | $127.88 | $120.88 | $123.39 | 86,098,830 |
May 23 2025 | $120.88 | $125.54 | $120.68 | $123.31 | 65,765,700 |
May 22 2025 | $121.95 | $126.33 | $121.38 | $122.29 | 75,498,300 |
May 21 2025 | $125.16 | $127.11 | $119.41 | $120.58 | 80,657,700 |
May 20 2025 | $127.22 | $128.20 | $124.65 | $125.59 | 61,265,300 |
May 19 2025 | $124.72 | $127.77 | $124.32 | $126.33 | 72,503,900 |
May 16 2025 | $129.23 | $130.33 | $126.76 | $129.52 | 57,003,700 |
May 15 2025 | $128.37 | $130.20 | $125.74 | $128.12 | 69,503,000 |
May 14 2025 | $129.01 | $133.49 | $127.56 | $130.18 | 96,611,500 |
May 13 2025 | $119.92 | $130.60 | $119.31 | $128.10 | 147,155,400 |
May 12 2025 | $120.78 | $120.94 | $115.01 | $118.46 | 94,257,300 |
May 09 2025 | $118.97 | $119.16 | $114.90 | $117.30 | 81,005,300 |
May 08 2025 | $112.28 | $120.38 | $112.07 | $119.15 | 126,966,200 |
May 07 2025 | $107.97 | $111.85 | $107.00 | $110.48 | 95,428,800 |
May 06 2025 | $112.71 | $113.91 | $105.32 | $108.86 | 201,193,400 |
May 05 2025 | $123.70 | $125.26 | $121.36 | $123.77 | 135,961,300 |
May 02 2025 | $118.66 | $124.42 | $118.63 | $124.28 | 103,094,300 |
May 01 2025 | $120.04 | $120.19 | $116.00 | $116.20 | 90,677,600 |
April 30 2025 | $111.61 | $118.78 | $110.54 | $118.44 | 109,461,700 |
April 29 2025 | $113.98 | $117.23 | $113.24 | $116.08 | 79,709,000 |
April 28 2025 | $113.78 | $114.86 | $108.87 | $114.65 | 111,082,900 |
April 25 2025 | $108.05 | $112.88 | $106.55 | $112.78 | 103,933,800 |
April 24 2025 | $101.53 | $108.00 | $100.91 | $107.78 | 103,190,700 |
April 23 2025 | $98.86 | $103.76 | $97.83 | $100.82 | 112,909,500 |
April 22 2025 | $93.02 | $96.34 | $91.35 | $93.99 | 91,185,400 |
