| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2025 | $496.94 | $496.99 | $490.88 | $491.00 | 5,284,500 |
June 03 2025 | $501.00 | $502.79 | $493.51 | $497.83 | 5,901,431 |
June 02 2025 | $501.70 | $503.22 | $499.47 | $502.81 | 3,513,466 |
May 30 2025 | $505.19 | $505.72 | $500.19 | $503.96 | 9,150,200 |
May 29 2025 | $504.00 | $506.55 | $501.20 | $506.18 | 3,656,000 |
May 28 2025 | $508.39 | $509.10 | $502.83 | $503.11 | 3,613,900 |
May 27 2025 | $506.43 | $509.75 | $505.01 | $509.16 | 4,928,300 |
May 23 2025 | $501.01 | $505.50 | $500.25 | $503.46 | 3,166,800 |
May 22 2025 | $505.10 | $507.40 | $502.64 | $503.57 | 3,244,800 |
May 21 2025 | $507.41 | $510.00 | $505.40 | $507.03 | 3,815,800 |
May 20 2025 | $511.11 | $512.08 | $506.55 | $508.74 | 3,737,000 |
May 19 2025 | $513.62 | $513.79 | $510.10 | $512.39 | 3,441,500 |
May 16 2025 | $509.63 | $514.33 | $506.80 | $514.31 | 4,997,300 |
May 15 2025 | $502.38 | $509.78 | $501.62 | $507.33 | 5,040,900 |
May 14 2025 | $511.85 | $511.85 | $502.80 | $503.40 | 6,384,100 |
May 13 2025 | $515.64 | $515.75 | $511.80 | $511.88 | 4,504,100 |
May 12 2025 | $520.30 | $520.30 | $510.25 | $514.30 | 6,368,000 |
May 09 2025 | $514.25 | $515.91 | $510.25 | $513.74 | 3,621,400 |
May 08 2025 | $520.98 | $521.26 | $513.04 | $513.25 | 5,018,600 |
May 07 2025 | $515.02 | $520.25 | $513.00 | $518.22 | 5,573,800 |
May 06 2025 | $509.57 | $515.75 | $507.99 | $512.33 | 6,088,600 |
May 05 2025 | $520.08 | $521.18 | $502.80 | $512.15 | 16,380,200 |
May 02 2025 | $536.75 | $542.07 | $535.26 | $539.80 | 4,945,600 |
May 01 2025 | $531.00 | $533.27 | $528.30 | $530.23 | 4,693,100 |
April 30 2025 | $531.51 | $535.72 | $524.00 | $533.25 | 5,251,600 |
