| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $205.92 | $207.66 | $204.41 | $204.72 | 28,549,753 |
May 27 2025 | $203.09 | $206.69 | $202.19 | $206.02 | 34,892,044 |
May 23 2025 | $198.90 | $202.37 | $197.85 | $200.99 | 33,393,545 |
May 22 2025 | $201.38 | $205.76 | $200.16 | $203.10 | 38,938,879 |
May 21 2025 | $201.61 | $203.46 | $200.06 | $201.12 | 42,460,922 |
May 20 2025 | $204.63 | $205.59 | $202.65 | $204.07 | 29,470,369 |
May 19 2025 | $201.65 | $206.62 | $201.26 | $206.16 | 34,314,809 |
May 16 2025 | $206.85 | $206.85 | $204.37 | $205.59 | 43,318,480 |
May 15 2025 | $206.45 | $206.88 | $202.67 | $205.17 | 64,347,320 |
May 14 2025 | $211.45 | $211.93 | $208.85 | $210.25 | 38,492,129 |
May 13 2025 | $211.08 | $214.84 | $210.10 | $211.37 | 56,193,680 |
May 12 2025 | $210.71 | $211.66 | $205.75 | $208.64 | 75,205,039 |
May 09 2025 | $193.38 | $194.69 | $191.16 | $193.06 | 29,663,141 |
May 08 2025 | $191.43 | $194.33 | $188.82 | $192.08 | 41,043,621 |
May 07 2025 | $185.56 | $190.99 | $185.01 | $188.71 | 44,002,930 |
May 06 2025 | $184.57 | $187.93 | $183.85 | $185.01 | 29,314,061 |
May 05 2025 | $186.51 | $188.18 | $185.53 | $186.35 | 35,217,473 |
May 02 2025 | $191.44 | $192.88 | $186.40 | $189.98 | 77,903,484 |
May 01 2025 | $190.63 | $191.81 | $187.50 | $190.20 | 74,265,961 |
April 30 2025 | $182.17 | $185.05 | $178.85 | $184.42 | 55,176,539 |
April 29 2025 | $183.99 | $188.02 | $183.68 | $187.39 | 41,667,262 |
April 28 2025 | $190.11 | $190.22 | $184.89 | $187.70 | 33,224,730 |
April 25 2025 | $187.62 | $189.94 | $185.49 | $188.99 | 36,414,328 |
April 24 2025 | $180.92 | $186.74 | $180.18 | $186.54 | 43,763,199 |
April 23 2025 | $183.45 | $187.38 | $180.19 | $180.60 | 63,470,152 |
