| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $576.78 | $585.60 | $576.51 | $585.60 | 4,581,100 |
May 29 2025 | $575.88 | $578.58 | $572.94 | $577.78 | 1,347,800 |
May 28 2025 | $574.58 | $578.83 | $573.02 | $575.92 | 1,701,113 |
May 27 2025 | $566.82 | $574.56 | $566.49 | $574.55 | 2,654,979 |
May 23 2025 | $564.49 | $567.55 | $562.51 | $563.58 | 1,948,800 |
May 22 2025 | $568.66 | $573.16 | $566.93 | $570.14 | 1,869,900 |
May 21 2025 | $576.46 | $579.00 | $567.10 | $569.54 | 2,505,300 |
May 20 2025 | $581.24 | $583.99 | $576.85 | $581.11 | 1,964,300 |
May 19 2025 | $581.02 | $588.45 | $580.48 | $586.41 | 1,875,500 |
May 16 2025 | $580.43 | $584.29 | $580.43 | $583.28 | 2,225,900 |
May 15 2025 | $574.13 | $583.04 | $573.65 | $582.20 | 2,034,200 |
May 14 2025 | $578.27 | $578.64 | $572.28 | $573.28 | 2,237,500 |
May 13 2025 | $578.00 | $582.86 | $575.80 | $576.59 | 2,370,200 |
May 12 2025 | $580.00 | $580.79 | $566.43 | $578.27 | 3,000,300 |
May 09 2025 | $567.45 | $569.58 | $564.60 | $568.64 | 1,528,000 |
May 08 2025 | $569.45 | $573.87 | $567.00 | $567.12 | 2,004,300 |
May 07 2025 | $559.27 | $567.23 | $558.49 | $566.33 | 2,493,700 |
May 06 2025 | $556.48 | $565.74 | $556.10 | $558.99 | 2,341,700 |
May 05 2025 | $557.81 | $564.55 | $555.85 | $561.12 | 2,130,900 |
May 02 2025 | $555.63 | $562.38 | $554.99 | $559.39 | 2,632,600 |
May 01 2025 | $550.00 | $552.83 | $539.73 | $546.63 | 2,839,900 |
April 30 2025 | $538.53 | $549.07 | $529.55 | $548.06 | 3,783,500 |
April 29 2025 | $534.34 | $540.48 | $533.41 | $539.68 | 2,041,500 |
April 28 2025 | $536.03 | $537.76 | $530.50 | $534.49 | 1,735,531 |
April 25 2025 | $535.46 | $536.92 | $529.88 | $533.48 | 2,006,197 |
