| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 02 2025 | $147.87 | $148.03 | $143.91 | $146.40 | 2,291,204 |
May 30 2025 | $148.73 | $149.45 | $147.60 | $148.35 | 5,339,800 |
May 29 2025 | $149.87 | $150.36 | $148.18 | $149.63 | 2,621,400 |
May 28 2025 | $149.65 | $150.00 | $148.19 | $148.66 | 2,297,500 |
May 27 2025 | $150.00 | $150.00 | $146.66 | $149.49 | 3,155,300 |
May 23 2025 | $147.45 | $148.69 | $147.01 | $147.62 | 2,369,800 |
May 22 2025 | $148.99 | $149.84 | $146.96 | $149.05 | 2,862,800 |
May 21 2025 | $151.58 | $152.42 | $148.60 | $148.67 | 2,661,800 |
May 20 2025 | $152.51 | $153.98 | $152.50 | $153.40 | 2,529,700 |
May 19 2025 | $151.21 | $153.51 | $150.37 | $153.39 | 2,613,600 |
May 16 2025 | $148.70 | $152.53 | $148.22 | $152.36 | 4,204,500 |
May 15 2025 | $145.62 | $148.45 | $144.65 | $148.02 | 4,472,100 |
May 14 2025 | $150.02 | $150.04 | $146.24 | $147.16 | 3,778,700 |
May 13 2025 | $150.08 | $151.01 | $149.44 | $150.01 | 3,455,700 |
May 12 2025 | $145.38 | $150.08 | $144.56 | $149.60 | 4,974,800 |
May 09 2025 | $140.57 | $141.92 | $140.27 | $141.91 | 2,634,100 |
May 08 2025 | $139.32 | $141.67 | $138.53 | $140.43 | 2,899,500 |
May 07 2025 | $137.60 | $139.11 | $137.03 | $137.96 | 2,555,400 |
May 06 2025 | $138.45 | $139.03 | $136.96 | $137.35 | 2,850,000 |
May 05 2025 | $139.93 | $141.18 | $139.19 | $140.11 | 2,623,500 |
May 02 2025 | $139.32 | $142.34 | $138.61 | $141.39 | 2,734,200 |
May 01 2025 | $137.61 | $139.57 | $137.00 | $137.23 | 2,236,300 |
April 30 2025 | $136.96 | $138.63 | $134.19 | $138.23 | 3,062,800 |
April 29 2025 | $136.83 | $138.54 | $136.17 | $137.71 | 1,917,200 |
April 28 2025 | $136.65 | $137.74 | $135.38 | $137.26 | 2,499,900 |
