| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $163.62 | $166.52 | $161.12 | $165.89 | 3,895,259 |
May 29 2025 | $164.81 | $165.49 | $159.76 | $164.16 | 3,110,918 |
May 28 2025 | $162.00 | $163.01 | $161.29 | $161.98 | 3,388,191 |
May 27 2025 | $160.00 | $162.80 | $159.28 | $161.76 | 2,908,435 |
May 23 2025 | $155.17 | $159.18 | $154.93 | $158.04 | 1,677,313 |
May 22 2025 | $157.36 | $160.48 | $155.90 | $158.21 | 2,084,663 |
May 21 2025 | $156.14 | $160.21 | $155.21 | $156.52 | 2,817,553 |
May 20 2025 | $156.30 | $157.88 | $155.28 | $157.42 | 2,705,513 |
May 19 2025 | $154.44 | $158.67 | $154.03 | $157.52 | 3,505,815 |
May 16 2025 | $152.69 | $157.51 | $152.41 | $157.19 | 5,379,688 |
May 15 2025 | $152.94 | $154.47 | $150.59 | $152.80 | 2,942,213 |
May 14 2025 | $152.00 | $154.62 | $150.45 | $154.49 | 4,488,343 |
May 13 2025 | $143.42 | $151.32 | $143.00 | $150.36 | 5,130,143 |
May 12 2025 | $139.00 | $143.28 | $136.32 | $142.36 | 5,052,306 |
May 09 2025 | $133.62 | $136.39 | $130.20 | $132.34 | 9,048,305 |
May 08 2025 | $123.81 | $126.27 | $121.46 | $124.31 | 5,434,889 |
May 07 2025 | $122.08 | $122.74 | $120.55 | $121.71 | 2,142,777 |
May 06 2025 | $122.00 | $123.48 | $120.46 | $122.29 | 2,596,745 |
May 05 2025 | $122.59 | $126.25 | $122.39 | $124.64 | 2,837,380 |
May 02 2025 | $125.12 | $126.05 | $123.42 | $124.23 | 2,625,212 |
May 01 2025 | $125.70 | $125.98 | $122.50 | $122.61 | 3,230,803 |
April 30 2025 | $118.71 | $120.93 | $117.07 | $120.78 | 2,646,905 |
April 29 2025 | $120.89 | $122.87 | $120.49 | $122.23 | 1,710,526 |
April 28 2025 | $121.41 | $122.50 | $118.06 | $121.00 | 2,069,756 |
April 25 2025 | $117.89 | $121.09 | $117.83 | $121.00 | 2,596,726 |
