| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $745.01 | $745.96 | $723.00 | $736.77 | 1,735,812 |
May 29 2025 | $757.83 | $759.55 | $744.90 | $747.07 | 1,165,217 |
May 28 2025 | $752.14 | $756.39 | $744.81 | $746.51 | 1,238,800 |
May 27 2025 | $751.37 | $761.21 | $749.95 | $756.79 | 1,383,800 |
May 23 2025 | $724.60 | $735.99 | $722.52 | $732.49 | 1,524,200 |
May 22 2025 | $736.32 | $747.21 | $734.15 | $740.70 | 863,500 |
May 21 2025 | $749.01 | $755.79 | $735.49 | $737.17 | 1,058,700 |
May 20 2025 | $745.63 | $748.98 | $741.30 | $748.76 | 777,200 |
May 19 2025 | $739.73 | $750.00 | $737.27 | $749.13 | 977,900 |
May 16 2025 | $752.88 | $753.45 | $742.21 | $748.10 | 1,095,100 |
May 15 2025 | $763.67 | $767.00 | $755.21 | $758.36 | 1,511,000 |
May 14 2025 | $765.00 | $773.70 | $764.27 | $768.91 | 1,156,100 |
May 13 2025 | $745.26 | $764.87 | $744.54 | $763.90 | 1,815,600 |
May 12 2025 | $730.42 | $750.52 | $729.38 | $750.20 | 2,571,500 |
May 09 2025 | $709.21 | $710.51 | $703.90 | $706.21 | 884,000 |
May 08 2025 | $711.12 | $716.81 | $705.70 | $708.03 | 1,040,500 |
May 07 2025 | $685.78 | $701.96 | $683.46 | $700.39 | 1,041,400 |
May 06 2025 | $676.31 | $686.37 | $675.50 | $679.99 | 765,100 |
May 05 2025 | $685.00 | $690.42 | $682.73 | $683.36 | 903,700 |
May 02 2025 | $686.32 | $695.00 | $685.60 | $690.33 | 1,215,500 |
May 01 2025 | $675.15 | $675.15 | $662.46 | $666.72 | 1,066,300 |
April 30 2025 | $657.59 | $669.50 | $651.46 | $668.08 | 1,042,100 |
April 29 2025 | $665.61 | $673.63 | $663.00 | $666.11 | 1,104,000 |
April 28 2025 | $672.17 | $674.44 | $661.08 | $672.76 | 1,008,014 |
April 25 2025 | $665.01 | $679.82 | $662.71 | $675.35 | 1,281,108 |
