| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2025 | $99.57 | $100.89 | $98.57 | $99.98 | 15,577,777 |
June 02 2025 | $98.84 | $99.91 | $98.05 | $99.77 | 14,296,678 |
May 30 2025 | $96.96 | $98.93 | $96.60 | $98.72 | 29,969,600 |
May 29 2025 | $97.63 | $97.77 | $96.85 | $97.10 | 14,338,000 |
May 28 2025 | $97.52 | $98.24 | $97.06 | $97.24 | 11,220,100 |
May 27 2025 | $97.30 | $97.80 | $96.58 | $97.58 | 17,180,900 |
May 23 2025 | $95.34 | $96.54 | $95.00 | $96.34 | 13,668,600 |
May 22 2025 | $96.54 | $96.96 | $95.82 | $95.93 | 13,712,200 |
May 21 2025 | $97.13 | $97.76 | $95.98 | $96.43 | 15,742,300 |
May 20 2025 | $98.56 | $98.82 | $96.52 | $97.80 | 15,609,600 |
May 19 2025 | $96.65 | $98.28 | $95.81 | $98.12 | 20,041,600 |
May 16 2025 | $96.14 | $99.19 | $96.00 | $98.24 | 33,746,200 |
May 15 2025 | $94.30 | $96.72 | $91.89 | $96.35 | 44,026,100 |
May 14 2025 | $96.03 | $97.33 | $95.83 | $96.83 | 25,620,100 |
May 13 2025 | $96.50 | $97.32 | $95.23 | $95.88 | 19,746,700 |
May 12 2025 | $97.67 | $97.97 | $95.62 | $96.75 | 26,783,900 |
May 09 2025 | $96.75 | $97.20 | $96.29 | $96.72 | 13,697,800 |
May 08 2025 | $98.51 | $99.09 | $97.13 | $97.20 | 14,461,100 |
May 07 2025 | $98.31 | $98.99 | $98.07 | $98.59 | 11,301,300 |
May 06 2025 | $98.50 | $99.23 | $98.17 | $98.31 | 10,626,000 |
May 05 2025 | $98.70 | $99.50 | $98.29 | $99.09 | 12,439,100 |
May 02 2025 | $97.71 | $98.98 | $97.61 | $98.51 | 16,031,400 |
May 01 2025 | $96.79 | $97.66 | $96.36 | $97.18 | 13,171,800 |
April 30 2025 | $95.71 | $97.54 | $94.70 | $97.02 | 21,639,900 |
April 29 2025 | $94.61 | $95.95 | $94.19 | $95.81 | 12,679,000 |
