| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $150.31 | $150.79 | $146.37 | $147.13 | 1,121,665 |
May 29 2025 | $151.11 | $151.11 | $148.80 | $150.71 | 256,275 |
May 28 2025 | $152.82 | $153.08 | $149.89 | $150.14 | 280,739 |
May 27 2025 | $150.78 | $152.67 | $149.73 | $152.37 | 209,799 |
May 23 2025 | $147.24 | $150.16 | $147.24 | $149.28 | 250,754 |
May 22 2025 | $151.02 | $151.30 | $148.76 | $150.32 | 264,400 |
May 21 2025 | $152.34 | $153.76 | $150.96 | $151.17 | 309,300 |
May 20 2025 | $156.16 | $157.17 | $154.26 | $154.76 | 272,700 |
May 19 2025 | $155.78 | $157.77 | $154.78 | $156.28 | 270,200 |
May 16 2025 | $156.79 | $158.69 | $156.07 | $157.51 | 297,100 |
May 15 2025 | $158.40 | $159.34 | $156.59 | $156.71 | 290,400 |
May 14 2025 | $158.56 | $160.30 | $157.23 | $159.06 | 422,100 |
May 13 2025 | $155.89 | $160.59 | $155.89 | $158.99 | 568,100 |
May 12 2025 | $150.72 | $156.66 | $150.49 | $155.76 | 530,400 |
May 09 2025 | $146.20 | $146.27 | $143.03 | $144.23 | 281,300 |
May 08 2025 | $142.23 | $146.83 | $141.66 | $145.81 | 364,300 |
May 07 2025 | $142.34 | $143.98 | $139.17 | $140.53 | 496,300 |
May 06 2025 | $140.20 | $141.89 | $139.05 | $141.34 | 290,900 |
May 05 2025 | $142.31 | $144.57 | $142.21 | $142.41 | 259,500 |
May 02 2025 | $140.32 | $144.45 | $140.32 | $143.97 | 288,000 |
May 01 2025 | $138.14 | $139.93 | $135.05 | $138.19 | 581,100 |
April 30 2025 | $135.35 | $137.27 | $133.05 | $136.97 | 580,300 |
April 29 2025 | $136.98 | $137.98 | $135.17 | $137.11 | 290,900 |
April 28 2025 | $136.30 | $138.43 | $134.87 | $137.46 | 338,600 |
April 25 2025 | $135.93 | $137.41 | $135.26 | $136.52 | 234,500 |
