| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $652.88 | $664.54 | $651.13 | $663.96 | 1,293,700 |
May 27 2025 | $655.98 | $671.24 | $652.69 | $653.40 | 1,705,100 |
May 23 2025 | $634.11 | $658.52 | $628.90 | $653.82 | 1,882,800 |
May 22 2025 | $646.10 | $651.01 | $635.25 | $636.75 | 2,505,100 |
May 21 2025 | $656.12 | $663.39 | $638.00 | $643.00 | 2,158,600 |
May 20 2025 | $662.66 | $663.89 | $651.12 | $658.61 | 1,390,200 |
May 19 2025 | $649.00 | $669.00 | $646.08 | $664.62 | 1,977,300 |
May 16 2025 | $648.50 | $658.52 | $646.00 | $656.30 | 2,231,400 |
May 15 2025 | $628.62 | $647.47 | $626.00 | $640.18 | 1,462,100 |
May 14 2025 | $617.50 | $640.22 | $617.50 | $633.23 | 2,293,100 |
May 13 2025 | $626.54 | $635.46 | $615.12 | $620.07 | 2,404,200 |
May 12 2025 | $627.93 | $632.21 | $602.00 | $620.81 | 3,746,500 |
May 09 2025 | $659.00 | $660.81 | $638.43 | $648.25 | 1,211,500 |
May 08 2025 | $659.00 | $663.55 | $643.63 | $655.26 | 1,633,100 |
May 07 2025 | $633.09 | $660.00 | $633.09 | $657.10 | 2,593,200 |
May 06 2025 | $632.20 | $639.98 | $627.92 | $632.85 | 1,421,700 |
May 05 2025 | $628.58 | $646.00 | $625.61 | $637.65 | 1,720,000 |
May 02 2025 | $614.98 | $653.32 | $612.00 | $644.00 | 4,851,700 |
May 01 2025 | $606.10 | $610.88 | $594.00 | $602.26 | 2,329,200 |
April 30 2025 | $571.80 | $615.25 | $565.02 | $613.98 | 4,234,000 |
April 29 2025 | $558.00 | $591.00 | $540.10 | $576.94 | 10,270,300 |
April 28 2025 | $627.50 | $627.50 | $595.00 | $597.73 | 3,939,380 |
April 25 2025 | $604.99 | $624.09 | $599.27 | $620.72 | 2,586,422 |
April 24 2025 | $593.87 | $611.86 | $593.87 | $605.95 | 1,556,559 |
April 23 2025 | $610.00 | $614.10 | $587.36 | $592.70 | 1,921,729 |
